Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.001 | 7.007 | 6.938 | 6.955 | 175,941 | -0.01(-0.16%) |
Nov 29, 2016 | 7.007 | 7.013 | 6.950 | 6.967 | 151,051 | -0.03(-0.41%) |
Nov 28, 2016 | 7.013 | 7.030 | 6.990 | 6.995 | 142,521 | -0.03(-0.41%) |
Nov 25, 2016 | 6.967 | 7.041 | 6.967 | 7.024 | 239,428 | +0.06(+0.82%) |
Nov 23, 2016 | 6.967 | 6.967 | 6.967 | 0 | -0.03(-0.41%) | |
Nov 22, 2016 | 7.007 | 7.013 | 6.961 | 6.995 | 128,543 | +0.02(+0.33%) |
Nov 21, 2016 | 6.927 | 6.990 | 6.927 | 6.973 | 303,107 | +0.05(+0.71%) |
Nov 18, 2016 | 6.935 | 6.940 | 6.889 | 6.923 | 179,469 | +0.01(+0.08%) |
Nov 17, 2016 | 6.929 | 6.940 | 6.889 | 6.918 | 297,889 | +0.00(+0.00%) |
Nov 16, 2016 | 6.855 | 6.918 | 6.827 | 6.918 | 200,498 | +0.05(+0.74%) |
Nov 15, 2016 | 6.776 | 6.867 | 6.776 | 6.867 | 266,324 | +0.08(+1.17%) |
Nov 14, 2016 | 6.799 | 6.833 | 6.697 | 6.787 | 338,169 | +0.01(+0.17%) |
Nov 11, 2016 | 6.816 | 6.855 | 6.753 | 6.776 | 236,059 | -0.06(-0.91%) |
Nov 10, 2016 | 6.833 | 6.912 | 6.765 | 6.838 | 497,392 | +0.03(+0.42%) |
Nov 09, 2016 | 6.680 | 6.861 | 6.640 | 6.810 | 353,227 | +0.04(+0.59%) |
Nov 08, 2016 | 6.702 | 6.796 | 6.697 | 6.770 | 210,107 | +0.04(+0.59%) |
Nov 07, 2016 | 6.674 | 6.759 | 6.646 | 6.731 | 478,105 | +0.13(+1.97%) |
Nov 04, 2016 | 6.600 | 6.617 | 6.572 | 6.600 | 342,142 | -0.03(-0.51%) |
Nov 03, 2016 | 6.697 | 6.707 | 6.623 | 6.634 | 224,995 | -0.08(-1.18%) |
Nov 02, 2016 | 6.714 | 6.759 | 6.680 | 6.714 | 346,622 | -0.07(-1.00%) |
Nov 01, 2016 | 6.867 | 6.867 | 6.742 | 6.782 | 294,175 | -0.06(-0.83%) |
Oct 31, 2016 | 6.929 | 6.948 | 6.838 | 6.838 | 247,306 | -0.06(-0.82%) |
Oct 28, 2016 | 6.963 | 6.974 | 6.884 | 6.895 | 242,401 | -0.07(-1.06%) |
Oct 27, 2016 | 7.037 | 7.037 | 6.952 | 6.969 | 108,178 | -0.03(-0.40%) |
Oct 26, 2016 | 6.986 | 7.025 | 6.969 | 6.997 | 139,540 | -0.02(-0.32%) |
Oct 25, 2016 | 7.042 | 7.042 | 6.991 | 7.020 | 244,612 | -0.02(-0.24%) |
Oct 24, 2016 | 7.025 | 7.042 | 6.997 | 7.037 | 137,514 | +0.03(+0.49%) |
Oct 21, 2016 | 6.957 | 7.003 | 6.935 | 7.003 | 120,918 | +0.05(+0.65%) |
Oct 20, 2016 | 6.974 | 6.980 | 6.929 | 6.957 | 109,691 | -0.03(-0.43%) |
Oct 19, 2016 | 6.920 | 6.988 | 6.898 | 6.988 | 170,744 | +0.07(+0.98%) |
Oct 18, 2016 | 6.931 | 6.943 | 6.886 | 6.920 | 185,005 | +0.07(+0.99%) |
Oct 17, 2016 | 6.993 | 7.005 | 6.841 | 6.853 | 578,796 | -0.14(-1.93%) |
Oct 14, 2016 | 7.016 | 7.044 | 6.982 | 6.988 | 123,970 | +0.01(+0.08%) |
Oct 13, 2016 | 7.005 | 7.017 | 6.982 | 6.982 | 160,800 | -0.05(-0.72%) |
Oct 12, 2016 | 7.027 | 7.055 | 7.010 | 7.033 | 118,102 | -0.02(-0.32%) |
Oct 11, 2016 | 7.078 | 7.094 | 7.021 | 7.055 | 167,015 | -0.04(-0.56%) |
Oct 10, 2016 | 7.078 | 7.106 | 7.078 | 7.095 | 125,797 | +0.03(+0.48%) |
Oct 07, 2016 | 7.134 | 7.134 | 7.050 | 7.061 | 183,776 | -0.05(-0.63%) |
Oct 06, 2016 | 7.117 | 7.128 | 7.066 | 7.106 | 235,338 | -0.01(-0.08%) |
Oct 05, 2016 | 7.111 | 7.140 | 7.100 | 7.111 | 89,034 | +0.01(+0.16%) |
Oct 04, 2016 | 7.117 | 7.123 | 7.061 | 7.100 | 287,030 | -0.05(-0.63%) |
Oct 03, 2016 | 7.128 | 7.158 | 7.089 | 7.145 | 119,490 | +0.03(+0.40%) |
Sep 30, 2016 | 7.123 | 7.156 | 7.089 | 7.117 | 192,096 | +0.03(+0.48%) |
Sep 29, 2016 | 7.089 | 7.117 | 7.044 | 7.083 | 117,580 | -0.03(-0.39%) |
Sep 28, 2016 | 7.100 | 7.128 | 7.078 | 7.111 | 147,734 | +0.01(+0.08%) |
Sep 27, 2016 | 7.033 | 7.111 | 7.021 | 7.106 | 138,777 | +0.06(+0.88%) |
Sep 26, 2016 | 7.072 | 7.078 | 7.016 | 7.044 | 154,431 | -0.06(-0.87%) |
Sep 23, 2016 | 7.140 | 7.141 | 7.083 | 7.106 | 92,134 | -0.02(-0.24%) |
Sep 22, 2016 | 7.134 | 7.156 | 7.111 | 7.123 | 154,742 | +0.03(+0.40%) |
Sep 21, 2016 | 7.066 | 7.111 | 7.044 | 7.095 | 238,349 | +0.07(+0.93%) |
Sep 20, 2016 | 7.051 | 7.079 | 7.012 | 7.029 | 254,252 | -0.01(-0.16%) |
Sep 19, 2016 | 7.063 | 7.083 | 7.033 | 7.040 | 300,602 | -0.01(-0.08%) |
Sep 16, 2016 | 7.046 | 7.068 | 7.007 | 7.046 | 327,985 | -0.03(-0.39%) |
Sep 15, 2016 | 7.051 | 7.124 | 7.051 | 7.074 | 313,286 | +0.02(+0.24%) |
Sep 14, 2016 | 7.046 | 7.113 | 7.023 | 7.057 | 210,323 | +0.00(+0.00%) |
Sep 13, 2016 | 7.158 | 7.158 | 7.029 | 7.057 | 356,522 | -0.15(-2.02%) |
Sep 12, 2016 | 7.124 | 7.213 | 7.096 | 7.202 | 255,942 | +0.06(+0.78%) |
Sep 09, 2016 | 7.219 | 7.236 | 7.141 | 7.146 | 226,742 | -0.12(-1.62%) |
Sep 08, 2016 | 7.286 | 7.301 | 7.241 | 7.264 | 246,277 | -0.03(-0.46%) |
Sep 07, 2016 | 7.320 | 7.331 | 7.287 | 7.297 | 198,332 | -0.02(-0.31%) |
Sep 06, 2016 | 7.320 | 7.320 | 7.292 | 7.320 | 206,080 | +0.00(+0.00%) |
Sep 02, 2016 | 7.308 | 7.320 | 7.320 | 7.320 | 183,266 | +0.02(+0.23%) |