Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.290 | 6.290 | 5.900 | 6.140 | 73,771 | -0.19(-3.00%) |
Nov 29, 2016 | 6.500 | 6.603 | 6.150 | 6.330 | 106,645 | +0.22(+3.60%) |
Nov 28, 2016 | 6.100 | 6.230 | 5.900 | 6.110 | 42,681 | +0.04(+0.66%) |
Nov 25, 2016 | 6.150 | 6.250 | 6.070 | 6.070 | 41,834 | -0.01(-0.16%) |
Nov 23, 2016 | 6.080 | 6.080 | 6.080 | 0 | -0.01(-0.16%) | |
Nov 22, 2016 | 6.270 | 6.300 | 6.000 | 6.090 | 41,649 | -0.16(-2.56%) |
Nov 21, 2016 | 6.450 | 6.582 | 6.224 | 6.250 | 29,421 | -0.24(-3.70%) |
Nov 18, 2016 | 6.610 | 6.700 | 6.400 | 6.490 | 15,893 | -0.10(-1.52%) |
Nov 17, 2016 | 6.740 | 6.750 | 6.520 | 6.590 | 19,497 | -0.18(-2.66%) |
Nov 16, 2016 | 6.920 | 7.180 | 6.430 | 6.770 | 26,356 | -0.12(-1.74%) |
Nov 15, 2016 | 6.590 | 6.940 | 6.590 | 6.890 | 34,529 | +0.32(+4.83%) |
Nov 14, 2016 | 6.250 | 6.750 | 6.130 | 6.573 | 64,053 | +0.30(+4.83%) |
Nov 11, 2016 | 6.350 | 6.400 | 6.270 | 6.270 | 36,112 | -0.08(-1.26%) |
Nov 10, 2016 | 6.400 | 6.400 | 6.327 | 6.350 | 7,131 | -0.01(-0.16%) |
Nov 09, 2016 | 6.150 | 6.400 | 6.110 | 6.360 | 43,023 | +0.26(+4.26%) |
Nov 08, 2016 | 6.330 | 6.330 | 6.070 | 6.100 | 23,504 | -0.23(-3.63%) |
Nov 07, 2016 | 6.000 | 6.330 | 5.900 | 6.330 | 33,857 | +0.33(+5.50%) |
Nov 04, 2016 | 5.810 | 6.040 | 5.750 | 6.000 | 22,544 | +0.29(+5.08%) |
Nov 03, 2016 | 6.300 | 6.310 | 5.700 | 5.710 | 94,201 | -0.63(-9.94%) |
Nov 02, 2016 | 6.610 | 6.620 | 6.330 | 6.340 | 42,908 | -0.28(-4.23%) |
Nov 01, 2016 | 6.601 | 6.710 | 6.570 | 6.620 | 7,085 | -0.02(-0.30%) |
Oct 31, 2016 | 6.690 | 6.760 | 6.520 | 6.640 | 9,057 | -0.04(-0.52%) |
Oct 28, 2016 | 6.657 | 6.830 | 6.657 | 6.675 | 21,522 | -0.07(-0.96%) |
Oct 27, 2016 | 6.620 | 6.990 | 6.620 | 6.740 | 27,137 | +0.12(+1.81%) |
Oct 26, 2016 | 6.550 | 6.689 | 6.450 | 6.620 | 19,867 | -0.03(-0.45%) |
Oct 25, 2016 | 6.770 | 6.770 | 6.394 | 6.650 | 46,218 | -0.15(-2.21%) |
Oct 24, 2016 | 6.860 | 6.950 | 6.800 | 6.800 | 15,706 | -0.11(-1.59%) |
Oct 21, 2016 | 6.900 | 6.990 | 6.700 | 6.910 | 18,463 | +0.00(+0.00%) |
Oct 20, 2016 | 6.800 | 6.964 | 6.690 | 6.910 | 52,815 | +0.06(+0.88%) |
Oct 19, 2016 | 6.930 | 6.930 | 6.850 | 6.850 | 21,288 | -0.11(-1.58%) |
Oct 18, 2016 | 7.070 | 7.070 | 6.900 | 6.960 | 36,787 | -0.12(-1.69%) |
Oct 17, 2016 | 7.120 | 7.270 | 7.030 | 7.080 | 43,400 | -0.02(-0.28%) |
Oct 14, 2016 | 7.150 | 7.178 | 7.090 | 7.100 | 44,991 | -0.06(-0.84%) |
Oct 13, 2016 | 7.130 | 7.280 | 7.130 | 7.160 | 11,243 | -0.04(-0.56%) |
Oct 12, 2016 | 7.100 | 7.300 | 7.100 | 7.200 | 26,141 | -0.09(-1.23%) |
Oct 11, 2016 | 7.370 | 7.380 | 7.170 | 7.290 | 40,173 | -0.08(-1.09%) |
Oct 10, 2016 | 7.220 | 7.400 | 7.220 | 7.370 | 27,142 | +0.09(+1.24%) |
Oct 07, 2016 | 7.180 | 7.350 | 7.110 | 7.280 | 37,087 | +0.12(+1.68%) |
Oct 06, 2016 | 7.240 | 7.600 | 7.150 | 7.160 | 23,833 | -0.04(-0.56%) |
Oct 05, 2016 | 7.170 | 7.340 | 7.170 | 7.200 | 36,751 | -0.02(-0.28%) |
Oct 04, 2016 | 7.260 | 7.280 | 7.130 | 7.220 | 47,266 | -0.05(-0.69%) |
Oct 03, 2016 | 7.270 | 7.280 | 7.225 | 7.270 | 13,570 | +0.01(+0.14%) |
Sep 30, 2016 | 7.300 | 7.330 | 7.230 | 7.260 | 39,714 | -0.04(-0.55%) |
Sep 29, 2016 | 7.380 | 7.460 | 7.300 | 7.300 | 44,252 | -0.15(-2.01%) |
Sep 28, 2016 | 7.639 | 7.680 | 7.370 | 7.450 | 45,063 | -0.22(-2.87%) |
Sep 27, 2016 | 7.750 | 7.750 | 7.540 | 7.670 | 24,038 | -0.07(-0.90%) |
Sep 26, 2016 | 7.840 | 7.840 | 7.390 | 7.740 | 35,845 | -0.10(-1.32%) |
Sep 23, 2016 | 7.870 | 7.960 | 7.830 | 7.843 | 35,741 | -0.03(-0.34%) |
Sep 22, 2016 | 7.700 | 8.010 | 7.700 | 7.870 | 52,502 | +0.18(+2.34%) |
Sep 21, 2016 | 7.630 | 7.700 | 7.410 | 7.690 | 43,207 | +0.13(+1.72%) |
Sep 20, 2016 | 7.400 | 7.610 | 7.301 | 7.560 | 50,021 | +0.14(+1.89%) |
Sep 19, 2016 | 7.440 | 7.440 | 7.350 | 7.420 | 30,982 | -0.02(-0.27%) |
Sep 16, 2016 | 7.400 | 7.440 | 7.340 | 7.440 | 31,217 | +0.03(+0.34%) |
Sep 15, 2016 | 7.310 | 7.420 | 7.250 | 7.415 | 26,918 | +0.12(+1.58%) |
Sep 14, 2016 | 7.280 | 7.370 | 7.246 | 7.300 | 18,321 | -0.01(-0.14%) |
Sep 13, 2016 | 7.430 | 7.430 | 7.270 | 7.310 | 10,929 | -0.12(-1.55%) |
Sep 12, 2016 | 7.360 | 7.440 | 7.360 | 7.425 | 11,334 | -0.02(-0.20%) |
Sep 09, 2016 | 7.320 | 7.475 | 7.320 | 7.440 | 18,446 | +0.05(+0.68%) |
Sep 08, 2016 | 7.410 | 7.470 | 7.312 | 7.390 | 26,127 | +0.05(+0.68%) |
Sep 07, 2016 | 7.300 | 7.530 | 7.281 | 7.340 | 34,602 | +0.04(+0.55%) |
Sep 06, 2016 | 7.330 | 7.330 | 7.199 | 7.300 | 37,064 | +0.03(+0.41%) |
Sep 02, 2016 | 7.260 | 7.270 | 7.270 | 7.270 | 11,100 | +0.00(+0.00%) |