Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.263 | 7.263 | 7.115 | 7.174 | 6,883,691 | -0.08(-1.17%) |
Nov 29, 2016 | 7.141 | 7.297 | 7.132 | 7.259 | 4,828,357 | +0.12(+1.66%) |
Nov 28, 2016 | 7.077 | 7.170 | 7.064 | 7.141 | 3,935,975 | +0.09(+1.32%) |
Nov 25, 2016 | 6.984 | 7.052 | 6.984 | 7.047 | 1,449,611 | +0.06(+0.91%) |
Nov 23, 2016 | 6.984 | 6.984 | 6.984 | 0 | -0.10(-1.37%) | |
Nov 22, 2016 | 7.056 | 7.111 | 7.026 | 7.081 | 4,172,942 | +0.07(+0.96%) |
Nov 21, 2016 | 7.014 | 7.052 | 7.001 | 7.014 | 2,188,588 | +0.03(+0.36%) |
Nov 18, 2016 | 6.988 | 7.018 | 6.950 | 6.988 | 3,065,122 | +0.02(+0.30%) |
Nov 17, 2016 | 6.980 | 7.001 | 6.942 | 6.967 | 3,632,512 | -0.01(-0.18%) |
Nov 16, 2016 | 6.933 | 7.007 | 6.929 | 6.980 | 3,654,691 | +0.07(+0.98%) |
Nov 15, 2016 | 6.853 | 6.921 | 6.785 | 6.912 | 4,342,630 | +0.05(+0.80%) |
Nov 14, 2016 | 6.861 | 6.931 | 6.836 | 6.857 | 4,544,413 | +0.01(+0.12%) |
Nov 11, 2016 | 6.773 | 6.882 | 6.773 | 6.849 | 3,159,683 | +0.05(+0.81%) |
Nov 10, 2016 | 6.980 | 7.005 | 6.789 | 6.794 | 5,101,227 | -0.17(-2.49%) |
Nov 09, 2016 | 6.887 | 7.041 | 6.853 | 6.967 | 3,981,793 | -0.05(-0.72%) |
Nov 08, 2016 | 6.976 | 7.041 | 6.929 | 7.018 | 4,512,925 | +0.05(+0.67%) |
Nov 07, 2016 | 6.933 | 6.971 | 6.916 | 6.971 | 4,801,488 | +0.09(+1.35%) |
Nov 04, 2016 | 6.887 | 6.912 | 6.866 | 6.878 | 3,631,638 | -0.00(-0.06%) |
Nov 03, 2016 | 6.789 | 6.942 | 6.760 | 6.882 | 4,618,949 | +0.12(+1.81%) |
Nov 02, 2016 | 6.988 | 6.988 | 6.663 | 6.760 | 6,054,278 | +0.22(+3.30%) |
Nov 01, 2016 | 6.629 | 6.641 | 6.510 | 6.544 | 2,795,535 | -0.08(-1.28%) |
Oct 31, 2016 | 6.586 | 6.650 | 6.576 | 6.629 | 3,772,150 | +0.07(+1.03%) |
Oct 28, 2016 | 6.561 | 6.624 | 6.531 | 6.561 | 2,314,382 | +0.00(+0.06%) |
Oct 27, 2016 | 6.688 | 6.692 | 6.510 | 6.557 | 2,950,309 | -0.10(-1.52%) |
Oct 26, 2016 | 6.663 | 6.671 | 6.588 | 6.658 | 1,715,035 | -0.01(-0.19%) |
Oct 25, 2016 | 6.595 | 6.684 | 6.595 | 6.671 | 1,738,640 | +0.09(+1.35%) |
Oct 24, 2016 | 6.519 | 6.612 | 6.514 | 6.582 | 2,779,486 | +0.07(+1.04%) |
Oct 21, 2016 | 6.472 | 6.519 | 6.451 | 6.514 | 1,523,857 | +0.04(+0.65%) |
Oct 20, 2016 | 6.472 | 6.506 | 6.443 | 6.472 | 1,819,766 | -0.00(-0.07%) |
Oct 19, 2016 | 6.523 | 6.540 | 6.464 | 6.476 | 2,152,982 | -0.04(-0.58%) |
Oct 18, 2016 | 6.510 | 6.546 | 6.464 | 6.514 | 2,364,207 | +0.05(+0.79%) |
Oct 17, 2016 | 6.451 | 6.493 | 6.443 | 6.464 | 1,950,785 | +0.03(+0.39%) |
Oct 14, 2016 | 6.485 | 6.485 | 6.424 | 6.438 | 2,002,667 | -0.03(-0.39%) |
Oct 13, 2016 | 6.375 | 6.484 | 6.358 | 6.464 | 2,464,433 | +0.07(+1.13%) |
Oct 12, 2016 | 6.307 | 6.426 | 6.290 | 6.392 | 2,705,498 | +0.07(+1.14%) |
Oct 11, 2016 | 6.324 | 6.354 | 6.278 | 6.320 | 2,392,991 | -0.01(-0.20%) |
Oct 10, 2016 | 6.316 | 6.371 | 6.297 | 6.333 | 2,823,692 | +0.05(+0.74%) |
Oct 07, 2016 | 6.273 | 6.341 | 6.248 | 6.286 | 3,612,286 | +0.03(+0.41%) |
Oct 06, 2016 | 6.278 | 6.328 | 6.218 | 6.261 | 3,988,784 | -0.04(-0.67%) |
Oct 05, 2016 | 6.333 | 6.375 | 6.295 | 6.303 | 5,133,205 | -0.02(-0.33%) |
Oct 04, 2016 | 6.578 | 6.586 | 6.307 | 6.324 | 9,097,253 | -0.25(-3.86%) |
Oct 03, 2016 | 6.734 | 6.747 | 6.574 | 6.578 | 5,022,495 | -0.17(-2.51%) |
Sep 30, 2016 | 6.832 | 6.870 | 6.747 | 6.747 | 3,896,662 | -0.08(-1.18%) |
Sep 29, 2016 | 6.857 | 6.868 | 6.798 | 6.827 | 3,201,724 | -0.04(-0.55%) |
Sep 28, 2016 | 6.849 | 6.874 | 6.790 | 6.866 | 4,382,193 | +0.02(+0.31%) |
Sep 27, 2016 | 6.820 | 6.879 | 6.770 | 6.844 | 6,133,389 | +0.04(+0.60%) |
Sep 26, 2016 | 6.787 | 6.877 | 6.783 | 6.803 | 4,851,873 | +0.02(+0.24%) |
Sep 23, 2016 | 6.758 | 6.807 | 6.750 | 6.787 | 3,243,495 | +0.00(+0.00%) |
Sep 22, 2016 | 6.729 | 6.797 | 6.713 | 6.787 | 3,434,175 | +0.09(+1.41%) |
Sep 21, 2016 | 6.721 | 6.742 | 6.616 | 6.692 | 6,651,921 | +0.00(+0.00%) |
Sep 20, 2016 | 6.705 | 6.727 | 6.680 | 6.692 | 3,985,930 | +0.01(+0.18%) |
Sep 19, 2016 | 6.569 | 6.692 | 6.569 | 6.680 | 3,911,904 | +0.13(+2.01%) |
Sep 16, 2016 | 6.610 | 6.634 | 6.549 | 6.549 | 8,437,316 | -0.10(-1.54%) |
Sep 15, 2016 | 6.602 | 6.674 | 6.553 | 6.651 | 2,362,288 | +0.06(+0.87%) |
Sep 14, 2016 | 6.565 | 6.639 | 6.545 | 6.594 | 2,914,480 | +0.06(+0.94%) |
Sep 13, 2016 | 6.594 | 6.618 | 6.528 | 6.532 | 3,698,893 | -0.07(-1.00%) |
Sep 12, 2016 | 6.565 | 6.647 | 6.454 | 6.598 | 7,233,561 | +0.01(+0.19%) |
Sep 09, 2016 | 6.877 | 6.890 | 6.586 | 6.586 | 7,334,700 | -0.32(-4.64%) |
Sep 08, 2016 | 6.922 | 6.951 | 6.902 | 6.906 | 3,262,459 | -0.02(-0.30%) |
Sep 07, 2016 | 6.881 | 6.935 | 6.873 | 6.927 | 3,481,652 | +0.04(+0.60%) |
Sep 06, 2016 | 6.902 | 6.902 | 6.799 | 6.886 | 2,878,543 | +0.00(+0.00%) |
Sep 02, 2016 | 6.779 | 6.886 | 6.886 | 6.886 | 3,376,095 | +0.12(+1.82%) |