Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.298 | 7.476 | 7.290 | 7.451 | 546,294 | +0.33(+4.64%) |
Nov 29, 2016 | 7.078 | 7.132 | 6.994 | 7.120 | 359,418 | -0.08(-1.06%) |
Nov 28, 2016 | 7.502 | 7.502 | 7.196 | 7.196 | 324,030 | -0.22(-2.97%) |
Nov 25, 2016 | 7.485 | 7.569 | 7.369 | 7.417 | 416,368 | +0.02(+0.23%) |
Nov 23, 2016 | 7.400 | 7.400 | 7.400 | 0 | +0.05(+0.69%) | |
Nov 22, 2016 | 7.374 | 7.459 | 7.315 | 7.349 | 351,542 | -0.01(-0.12%) |
Nov 21, 2016 | 7.408 | 7.468 | 7.315 | 7.358 | 466,119 | +0.05(+0.70%) |
Nov 18, 2016 | 7.366 | 7.366 | 7.247 | 7.307 | 226,895 | -0.03(-0.35%) |
Nov 17, 2016 | 7.358 | 7.434 | 7.290 | 7.332 | 238,726 | +0.04(+0.58%) |
Nov 16, 2016 | 7.315 | 7.430 | 7.239 | 7.290 | 372,471 | +0.00(+0.00%) |
Nov 15, 2016 | 7.215 | 7.298 | 7.157 | 7.290 | 377,658 | +0.14(+1.97%) |
Nov 14, 2016 | 7.132 | 7.174 | 7.008 | 7.149 | 360,980 | +0.01(+0.12%) |
Nov 11, 2016 | 7.182 | 7.182 | 7.025 | 7.141 | 164,191 | -0.07(-0.92%) |
Nov 10, 2016 | 7.091 | 7.273 | 7.091 | 7.207 | 262,246 | +0.12(+1.75%) |
Nov 09, 2016 | 6.851 | 7.132 | 6.851 | 7.083 | 320,234 | +0.29(+4.27%) |
Nov 08, 2016 | 6.760 | 6.867 | 6.735 | 6.793 | 264,940 | +0.00(+0.00%) |
Nov 07, 2016 | 6.776 | 6.809 | 6.718 | 6.793 | 163,074 | +0.12(+1.74%) |
Nov 04, 2016 | 6.768 | 6.776 | 6.677 | 6.677 | 185,490 | -0.11(-1.59%) |
Nov 03, 2016 | 6.867 | 6.900 | 6.784 | 6.784 | 156,659 | -0.07(-0.97%) |
Nov 02, 2016 | 6.950 | 6.954 | 6.784 | 6.851 | 309,008 | -0.16(-2.25%) |
Nov 01, 2016 | 7.041 | 7.091 | 7.001 | 7.008 | 252,382 | -0.03(-0.47%) |
Oct 31, 2016 | 7.190 | 7.190 | 7.025 | 7.041 | 196,661 | -0.19(-2.63%) |
Oct 28, 2016 | 7.281 | 7.310 | 7.186 | 7.232 | 179,600 | -0.06(-0.80%) |
Oct 27, 2016 | 7.414 | 7.431 | 7.232 | 7.290 | 228,462 | -0.06(-0.79%) |
Oct 26, 2016 | 7.348 | 7.364 | 7.281 | 7.348 | 184,667 | -0.03(-0.45%) |
Oct 25, 2016 | 7.422 | 7.431 | 7.356 | 7.381 | 188,623 | -0.03(-0.45%) |
Oct 24, 2016 | 7.397 | 7.439 | 7.356 | 7.414 | 215,123 | +0.02(+0.34%) |
Oct 21, 2016 | 7.397 | 7.414 | 7.348 | 7.389 | 148,666 | +0.01(+0.11%) |
Oct 20, 2016 | 7.373 | 7.397 | 7.315 | 7.381 | 120,864 | -0.01(-0.11%) |
Oct 19, 2016 | 7.373 | 7.410 | 7.339 | 7.389 | 181,354 | +0.08(+1.13%) |
Oct 18, 2016 | 7.306 | 7.315 | 7.215 | 7.306 | 214,088 | +0.08(+1.15%) |
Oct 17, 2016 | 7.306 | 7.306 | 7.190 | 7.223 | 159,644 | -0.09(-1.25%) |
Oct 14, 2016 | 7.339 | 7.356 | 7.240 | 7.315 | 209,846 | -0.02(-0.23%) |
Oct 13, 2016 | 7.306 | 7.356 | 7.223 | 7.331 | 192,174 | -0.04(-0.56%) |
Oct 12, 2016 | 7.348 | 7.393 | 7.290 | 7.373 | 152,846 | -0.03(-0.45%) |
Oct 11, 2016 | 7.489 | 7.489 | 7.315 | 7.406 | 240,635 | -0.08(-1.11%) |
Oct 10, 2016 | 7.455 | 7.505 | 7.397 | 7.489 | 216,849 | +0.12(+1.57%) |
Oct 07, 2016 | 7.373 | 7.381 | 7.323 | 7.373 | 185,503 | +0.02(+0.23%) |
Oct 06, 2016 | 7.439 | 7.439 | 7.298 | 7.356 | 240,557 | -0.05(-0.67%) |
Oct 05, 2016 | 7.381 | 7.406 | 7.345 | 7.406 | 162,744 | +0.08(+1.13%) |
Oct 04, 2016 | 7.422 | 7.422 | 7.248 | 7.323 | 134,134 | -0.11(-1.45%) |
Oct 03, 2016 | 7.447 | 7.480 | 7.373 | 7.431 | 198,874 | +0.01(+0.11%) |
Sep 30, 2016 | 7.389 | 7.447 | 7.298 | 7.422 | 200,355 | +0.08(+1.13%) |
Sep 29, 2016 | 7.439 | 7.455 | 7.290 | 7.339 | 252,198 | -0.03(-0.45%) |
Sep 28, 2016 | 7.265 | 7.406 | 7.157 | 7.373 | 231,858 | +0.19(+2.65%) |
Sep 27, 2016 | 7.207 | 7.207 | 7.099 | 7.182 | 172,949 | -0.04(-0.57%) |
Sep 26, 2016 | 7.381 | 7.381 | 7.223 | 7.223 | 313,542 | -0.12(-1.58%) |
Sep 23, 2016 | 7.348 | 7.381 | 7.315 | 7.339 | 252,007 | +0.01(+0.11%) |
Sep 22, 2016 | 7.339 | 7.373 | 7.298 | 7.331 | 164,288 | +0.11(+1.49%) |
Sep 21, 2016 | 7.124 | 7.223 | 7.066 | 7.223 | 211,105 | +0.18(+2.59%) |
Sep 20, 2016 | 7.074 | 7.114 | 7.025 | 7.041 | 96,627 | -0.03(-0.47%) |
Sep 19, 2016 | 7.083 | 7.149 | 7.049 | 7.074 | 146,626 | +0.08(+1.18%) |
Sep 16, 2016 | 6.867 | 7.008 | 6.784 | 6.991 | 254,718 | +0.12(+1.69%) |
Sep 15, 2016 | 7.025 | 7.025 | 6.876 | 6.876 | 324,073 | -0.11(-1.54%) |
Sep 14, 2016 | 6.950 | 7.120 | 6.909 | 6.983 | 289,762 | -0.01(-0.12%) |
Sep 13, 2016 | 7.141 | 7.141 | 6.934 | 6.991 | 231,734 | -0.25(-3.43%) |
Sep 12, 2016 | 7.281 | 7.281 | 7.178 | 7.240 | 202,094 | -0.04(-0.57%) |
Sep 09, 2016 | 7.373 | 7.389 | 7.248 | 7.281 | 401,521 | -0.13(-1.79%) |
Sep 08, 2016 | 7.406 | 7.497 | 7.406 | 7.414 | 236,358 | +0.06(+0.79%) |
Sep 07, 2016 | 7.290 | 7.379 | 7.290 | 7.356 | 217,355 | +0.09(+1.25%) |
Sep 06, 2016 | 7.199 | 7.314 | 7.199 | 7.265 | 194,971 | +0.06(+0.80%) |
Sep 02, 2016 | 7.124 | 7.207 | 7.207 | 7.207 | 71,706 | +0.14(+1.99%) |