Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.150 | 7.230 | 7.000 | 7.070 | 56,087 | +0.02(+0.28%) |
Nov 29, 2016 | 7.000 | 7.090 | 7.000 | 7.050 | 23,623 | +0.06(+0.86%) |
Nov 28, 2016 | 7.050 | 7.080 | 6.980 | 6.990 | 34,550 | -0.14(-1.96%) |
Nov 25, 2016 | 7.300 | 7.300 | 7.050 | 7.130 | 29,815 | -0.23(-3.13%) |
Nov 23, 2016 | 7.360 | 7.360 | 7.360 | 0 | -0.05(-0.67%) | |
Nov 22, 2016 | 7.350 | 7.420 | 7.275 | 7.410 | 37,435 | +0.04(+0.54%) |
Nov 21, 2016 | 7.290 | 7.410 | 7.220 | 7.370 | 46,589 | +0.00(+0.00%) |
Nov 18, 2016 | 7.500 | 7.500 | 7.270 | 7.370 | 60,856 | -0.29(-3.79%) |
Nov 17, 2016 | 7.710 | 7.710 | 7.600 | 7.660 | 55,454 | +0.04(+0.52%) |
Nov 16, 2016 | 7.610 | 7.700 | 7.530 | 7.620 | 75,032 | +0.01(+0.13%) |
Nov 15, 2016 | 7.770 | 7.770 | 7.430 | 7.610 | 106,050 | -0.16(-2.06%) |
Nov 14, 2016 | 7.430 | 7.775 | 7.420 | 7.770 | 120,799 | +0.49(+6.73%) |
Nov 11, 2016 | 7.250 | 7.350 | 7.150 | 7.280 | 193,278 | +0.03(+0.41%) |
Nov 10, 2016 | 7.450 | 7.450 | 6.910 | 7.250 | 178,321 | +0.13(+1.83%) |
Nov 09, 2016 | 6.770 | 7.190 | 6.530 | 7.120 | 104,369 | +0.32(+4.71%) |
Nov 08, 2016 | 6.620 | 6.820 | 6.600 | 6.800 | 39,157 | +0.17(+2.56%) |
Nov 07, 2016 | 6.640 | 6.660 | 6.457 | 6.630 | 35,369 | +0.20(+3.11%) |
Nov 04, 2016 | 6.550 | 6.550 | 6.420 | 6.430 | 58,123 | -0.10(-1.53%) |
Nov 03, 2016 | 6.610 | 6.800 | 6.440 | 6.530 | 56,379 | -0.06(-0.91%) |
Nov 02, 2016 | 6.880 | 6.880 | 6.560 | 6.590 | 64,562 | -0.28(-4.08%) |
Nov 01, 2016 | 7.045 | 7.045 | 6.790 | 6.870 | 65,844 | +0.08(+1.18%) |
Oct 31, 2016 | 7.060 | 7.060 | 6.720 | 6.790 | 69,062 | -0.28(-3.96%) |
Oct 28, 2016 | 7.140 | 7.140 | 6.970 | 7.070 | 20,650 | -0.02(-0.28%) |
Oct 27, 2016 | 7.100 | 7.200 | 7.090 | 7.090 | 27,298 | +0.02(+0.28%) |
Oct 26, 2016 | 6.880 | 7.130 | 6.851 | 7.070 | 23,256 | -0.16(-2.21%) |
Oct 25, 2016 | 7.060 | 7.260 | 7.060 | 7.230 | 22,092 | +0.16(+2.26%) |
Oct 24, 2016 | 7.140 | 7.140 | 7.040 | 7.070 | 37,083 | +0.01(+0.14%) |
Oct 21, 2016 | 6.910 | 7.100 | 6.910 | 7.060 | 18,750 | +0.09(+1.29%) |
Oct 20, 2016 | 6.870 | 7.040 | 6.780 | 6.970 | 52,895 | +0.11(+1.60%) |
Oct 19, 2016 | 6.760 | 6.870 | 6.760 | 6.860 | 43,423 | +0.09(+1.33%) |
Oct 18, 2016 | 6.910 | 6.910 | 6.740 | 6.770 | 29,300 | -0.13(-1.88%) |
Oct 17, 2016 | 6.700 | 6.910 | 6.630 | 6.900 | 75,518 | +0.19(+2.83%) |
Oct 14, 2016 | 6.860 | 6.950 | 6.690 | 6.710 | 42,034 | -0.17(-2.47%) |
Oct 13, 2016 | 7.110 | 7.110 | 6.860 | 6.880 | 32,831 | -0.26(-3.64%) |
Oct 12, 2016 | 7.150 | 7.470 | 7.110 | 7.140 | 33,540 | +0.04(+0.56%) |
Oct 11, 2016 | 7.020 | 7.130 | 6.959 | 7.100 | 55,282 | -0.05(-0.70%) |
Oct 10, 2016 | 6.990 | 7.180 | 6.990 | 7.150 | 66,549 | +0.11(+1.56%) |
Oct 07, 2016 | 7.050 | 7.200 | 6.970 | 7.040 | 70,669 | -0.01(-0.14%) |
Oct 06, 2016 | 7.020 | 7.060 | 6.850 | 7.050 | 83,167 | -0.12(-1.67%) |
Oct 05, 2016 | 7.190 | 7.200 | 6.920 | 7.170 | 70,518 | -0.07(-0.97%) |
Oct 04, 2016 | 7.400 | 7.400 | 7.200 | 7.240 | 53,943 | -0.18(-2.43%) |
Oct 03, 2016 | 7.430 | 7.540 | 7.340 | 7.420 | 23,074 | -0.07(-0.93%) |
Sep 30, 2016 | 7.470 | 7.570 | 7.370 | 7.490 | 111,196 | +0.06(+0.81%) |
Sep 29, 2016 | 7.600 | 7.600 | 7.170 | 7.430 | 59,199 | -0.18(-2.37%) |
Sep 28, 2016 | 7.560 | 7.640 | 7.540 | 7.610 | 30,589 | +0.05(+0.66%) |
Sep 27, 2016 | 7.485 | 7.650 | 7.485 | 7.560 | 30,917 | +0.09(+1.20%) |
Sep 26, 2016 | 7.080 | 7.490 | 7.080 | 7.470 | 42,881 | +0.37(+5.21%) |
Sep 23, 2016 | 7.020 | 7.150 | 7.020 | 7.100 | 42,918 | +0.03(+0.42%) |
Sep 22, 2016 | 6.800 | 7.160 | 6.800 | 7.070 | 76,593 | +0.29(+4.28%) |
Sep 21, 2016 | 6.740 | 6.790 | 6.610 | 6.780 | 28,282 | +0.08(+1.19%) |
Sep 20, 2016 | 7.000 | 7.000 | 6.380 | 6.700 | 122,442 | +0.11(+1.67%) |
Sep 19, 2016 | 6.670 | 6.720 | 6.520 | 6.590 | 41,212 | -0.07(-1.05%) |
Sep 16, 2016 | 6.740 | 6.740 | 6.480 | 6.660 | 94,509 | +0.00(+0.00%) |
Sep 15, 2016 | 6.750 | 6.750 | 6.600 | 6.660 | 48,835 | -0.03(-0.45%) |
Sep 14, 2016 | 6.790 | 6.790 | 6.481 | 6.690 | 35,994 | -0.05(-0.74%) |
Sep 13, 2016 | 6.840 | 6.880 | 6.654 | 6.740 | 35,482 | -0.09(-1.32%) |
Sep 12, 2016 | 6.570 | 6.840 | 6.560 | 6.830 | 57,512 | +0.38(+5.89%) |
Sep 09, 2016 | 6.580 | 6.730 | 6.420 | 6.450 | 53,110 | -0.09(-1.38%) |
Sep 08, 2016 | 6.410 | 6.550 | 6.380 | 6.540 | 31,256 | +0.15(+2.35%) |
Sep 07, 2016 | 6.130 | 6.450 | 6.130 | 6.390 | 44,795 | +0.23(+3.73%) |
Sep 06, 2016 | 6.030 | 6.230 | 6.030 | 6.160 | 20,500 | +0.18(+3.01%) |
Sep 02, 2016 | 6.000 | 5.980 | 5.980 | 5.980 | 37,600 | +0.07(+1.18%) |