Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.026 | 7.043 | 6.997 | 6.997 | 249,967 | -0.02(-0.33%) |
Nov 29, 2016 | 7.026 | 7.044 | 7.003 | 7.020 | 344,492 | -0.00(-0.04%) |
Nov 28, 2016 | 7.049 | 7.049 | 7.009 | 7.023 | 349,826 | -0.02(-0.29%) |
Nov 25, 2016 | 7.003 | 7.049 | 7.003 | 7.044 | 198,477 | +0.02(+0.25%) |
Nov 23, 2016 | 7.026 | 7.026 | 7.026 | 0 | +0.02(+0.25%) | |
Nov 22, 2016 | 6.997 | 7.014 | 6.985 | 7.009 | 312,328 | +0.05(+0.67%) |
Nov 21, 2016 | 6.887 | 6.980 | 6.887 | 6.962 | 461,891 | +0.08(+1.18%) |
Nov 18, 2016 | 6.881 | 6.898 | 6.864 | 6.881 | 355,455 | +0.02(+0.34%) |
Nov 17, 2016 | 6.794 | 6.887 | 6.777 | 6.858 | 412,468 | +0.08(+1.20%) |
Nov 16, 2016 | 6.771 | 6.794 | 6.748 | 6.777 | 335,350 | +0.03(+0.43%) |
Nov 15, 2016 | 6.574 | 6.777 | 6.574 | 6.748 | 404,503 | +0.16(+2.47%) |
Nov 14, 2016 | 6.661 | 6.666 | 6.527 | 6.585 | 1,614,399 | -0.12(-1.73%) |
Nov 11, 2016 | 6.782 | 6.840 | 6.690 | 6.701 | 653,468 | -0.13(-1.87%) |
Nov 10, 2016 | 6.945 | 6.949 | 6.806 | 6.829 | 692,688 | -0.12(-1.67%) |
Nov 09, 2016 | 6.933 | 6.974 | 6.806 | 6.945 | 683,194 | -0.06(-0.91%) |
Nov 08, 2016 | 7.009 | 7.038 | 6.991 | 7.009 | 388,850 | -0.02(-0.25%) |
Nov 07, 2016 | 7.038 | 7.073 | 7.009 | 7.026 | 544,847 | +0.02(+0.33%) |
Nov 04, 2016 | 6.991 | 7.020 | 6.951 | 7.003 | 418,647 | +0.00(+0.00%) |
Nov 03, 2016 | 7.049 | 7.073 | 6.997 | 7.003 | 322,068 | -0.02(-0.33%) |
Nov 02, 2016 | 7.131 | 7.131 | 7.020 | 7.026 | 728,729 | -0.15(-2.09%) |
Nov 01, 2016 | 7.205 | 7.205 | 7.153 | 7.176 | 314,047 | -0.01(-0.08%) |
Oct 31, 2016 | 7.211 | 7.217 | 7.176 | 7.182 | 345,417 | -0.03(-0.48%) |
Oct 28, 2016 | 7.211 | 7.217 | 7.170 | 7.217 | 290,474 | -0.01(-0.16%) |
Oct 27, 2016 | 7.257 | 7.263 | 7.211 | 7.228 | 315,144 | -0.02(-0.24%) |
Oct 26, 2016 | 7.234 | 7.251 | 7.217 | 7.246 | 241,440 | +0.01(+0.08%) |
Oct 25, 2016 | 7.228 | 7.240 | 7.194 | 7.240 | 258,858 | +0.02(+0.24%) |
Oct 24, 2016 | 7.171 | 7.222 | 7.148 | 7.222 | 376,519 | +0.09(+1.21%) |
Oct 21, 2016 | 7.125 | 7.142 | 7.123 | 7.136 | 253,358 | +0.00(+0.00%) |
Oct 20, 2016 | 7.130 | 7.136 | 7.096 | 7.136 | 202,414 | +0.02(+0.32%) |
Oct 19, 2016 | 7.090 | 7.130 | 7.073 | 7.113 | 363,595 | +0.05(+0.65%) |
Oct 18, 2016 | 7.078 | 7.107 | 7.061 | 7.067 | 314,399 | +0.00(+0.00%) |
Oct 17, 2016 | 7.119 | 7.130 | 7.044 | 7.067 | 295,392 | -0.06(-0.81%) |
Oct 14, 2016 | 7.153 | 7.153 | 7.113 | 7.125 | 228,739 | +0.00(+0.00%) |
Oct 13, 2016 | 7.148 | 7.165 | 7.125 | 7.125 | 233,659 | -0.04(-0.56%) |
Oct 12, 2016 | 7.211 | 7.211 | 7.153 | 7.165 | 317,114 | -0.04(-0.56%) |
Oct 11, 2016 | 7.257 | 7.257 | 7.199 | 7.205 | 313,676 | -0.04(-0.56%) |
Oct 10, 2016 | 7.269 | 7.274 | 7.246 | 7.246 | 154,398 | -0.01(-0.16%) |
Oct 07, 2016 | 7.251 | 7.259 | 7.228 | 7.257 | 138,703 | +0.01(+0.16%) |
Oct 06, 2016 | 7.274 | 7.274 | 7.234 | 7.246 | 344,388 | +0.02(+0.24%) |
Oct 05, 2016 | 7.257 | 7.268 | 7.222 | 7.228 | 312,748 | -0.02(-0.23%) |
Oct 04, 2016 | 7.234 | 7.245 | 7.216 | 7.245 | 322,114 | +0.01(+0.16%) |
Oct 03, 2016 | 7.205 | 7.234 | 7.205 | 7.234 | 283,752 | +0.01(+0.16%) |
Sep 30, 2016 | 7.251 | 7.268 | 7.216 | 7.222 | 231,421 | -0.03(-0.39%) |
Sep 29, 2016 | 7.251 | 7.274 | 7.216 | 7.251 | 240,174 | -0.01(-0.08%) |
Sep 28, 2016 | 7.239 | 7.256 | 7.228 | 7.256 | 233,101 | +0.01(+0.08%) |
Sep 27, 2016 | 7.199 | 7.251 | 7.193 | 7.251 | 250,392 | +0.05(+0.64%) |
Sep 26, 2016 | 7.216 | 7.219 | 7.193 | 7.205 | 189,424 | -0.03(-0.40%) |
Sep 23, 2016 | 7.182 | 7.234 | 7.177 | 7.234 | 174,127 | +0.04(+0.56%) |
Sep 22, 2016 | 7.199 | 7.222 | 7.182 | 7.193 | 357,588 | +0.01(+0.16%) |
Sep 21, 2016 | 7.188 | 7.188 | 7.136 | 7.182 | 266,344 | +0.02(+0.32%) |
Sep 20, 2016 | 7.130 | 7.171 | 7.113 | 7.159 | 250,261 | +0.06(+0.81%) |
Sep 19, 2016 | 7.113 | 7.130 | 7.096 | 7.102 | 338,169 | +0.00(+0.00%) |
Sep 16, 2016 | 7.085 | 7.108 | 7.056 | 7.102 | 355,802 | +0.03(+0.49%) |
Sep 15, 2016 | 7.050 | 7.090 | 7.050 | 7.067 | 187,222 | +0.02(+0.24%) |
Sep 14, 2016 | 7.108 | 7.119 | 7.050 | 7.050 | 381,846 | -0.02(-0.32%) |
Sep 13, 2016 | 7.176 | 7.216 | 7.073 | 7.073 | 606,417 | -0.12(-1.67%) |
Sep 12, 2016 | 7.228 | 7.239 | 7.136 | 7.193 | 549,464 | -0.05(-0.71%) |
Sep 09, 2016 | 7.342 | 7.354 | 7.228 | 7.245 | 454,008 | -0.12(-1.63%) |
Sep 08, 2016 | 7.360 | 7.371 | 7.342 | 7.365 | 279,561 | -0.01(-0.16%) |
Sep 07, 2016 | 7.342 | 7.388 | 7.342 | 7.377 | 263,274 | +0.04(+0.55%) |
Sep 06, 2016 | 7.336 | 7.353 | 7.313 | 7.336 | 341,922 | +0.00(+0.00%) |
Sep 02, 2016 | 7.347 | 7.336 | 7.336 | 7.336 | 534,328 | +0.02(+0.31%) |