Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.124 | 7.124 | 7.124 | 0 | -0.02(-0.32%) | |
Dec 29, 2016 | 7.107 | 7.170 | 7.058 | 7.147 | 403,833 | +0.07(+0.97%) |
Dec 28, 2016 | 7.159 | 7.173 | 7.078 | 7.078 | 160,257 | -0.09(-1.20%) |
Dec 27, 2016 | 7.153 | 7.205 | 7.144 | 7.164 | 225,547 | +0.01(+0.16%) |
Dec 23, 2016 | 7.153 | 7.153 | 7.153 | 0 | -0.02(-0.24%) | |
Dec 22, 2016 | 7.153 | 7.182 | 7.147 | 7.170 | 205,724 | +0.01(+0.08%) |
Dec 21, 2016 | 7.193 | 7.193 | 7.124 | 7.164 | 225,042 | -0.03(-0.35%) |
Dec 20, 2016 | 7.138 | 7.189 | 7.138 | 7.189 | 192,918 | +0.05(+0.64%) |
Dec 19, 2016 | 7.127 | 7.159 | 7.110 | 7.144 | 209,494 | +0.04(+0.56%) |
Dec 16, 2016 | 7.132 | 7.132 | 7.058 | 7.104 | 398,727 | -0.02(-0.32%) |
Dec 15, 2016 | 7.087 | 7.132 | 7.061 | 7.127 | 193,795 | +0.05(+0.64%) |
Dec 14, 2016 | 7.058 | 7.098 | 7.055 | 7.081 | 226,755 | -0.01(-0.08%) |
Dec 13, 2016 | 7.070 | 7.098 | 7.041 | 7.087 | 373,638 | +0.05(+0.73%) |
Dec 12, 2016 | 7.081 | 7.087 | 7.024 | 7.035 | 176,076 | -0.03(-0.47%) |
Dec 09, 2016 | 7.035 | 7.070 | 7.024 | 7.069 | 165,350 | +0.05(+0.72%) |
Dec 08, 2016 | 7.001 | 7.035 | 6.990 | 7.018 | 182,326 | -0.01(-0.16%) |
Dec 07, 2016 | 6.904 | 7.030 | 6.904 | 7.030 | 277,541 | +0.11(+1.65%) |
Dec 06, 2016 | 6.881 | 6.916 | 6.864 | 6.916 | 342,310 | +0.06(+0.83%) |
Dec 05, 2016 | 6.898 | 6.916 | 6.847 | 6.858 | 262,639 | +0.01(+0.08%) |
Dec 02, 2016 | 6.910 | 6.916 | 6.853 | 6.853 | 174,408 | -0.06(-0.80%) |
Dec 01, 2016 | 6.944 | 6.967 | 6.904 | 6.908 | 202,412 | -0.05(-0.68%) |
Nov 30, 2016 | 7.001 | 7.007 | 6.938 | 6.955 | 175,939 | -0.01(-0.16%) |
Nov 29, 2016 | 7.007 | 7.013 | 6.950 | 6.967 | 151,050 | -0.03(-0.41%) |
Nov 28, 2016 | 7.013 | 7.030 | 6.990 | 6.995 | 142,520 | -0.03(-0.41%) |
Nov 25, 2016 | 6.967 | 7.041 | 6.967 | 7.024 | 239,426 | +0.06(+0.82%) |
Nov 23, 2016 | 6.967 | 6.967 | 6.967 | 0 | -0.03(-0.41%) | |
Nov 22, 2016 | 7.007 | 7.013 | 6.961 | 6.995 | 128,541 | +0.02(+0.33%) |
Nov 21, 2016 | 6.927 | 6.990 | 6.927 | 6.973 | 303,104 | +0.05(+0.71%) |
Nov 18, 2016 | 6.935 | 6.940 | 6.889 | 6.923 | 179,468 | +0.01(+0.08%) |
Nov 17, 2016 | 6.929 | 6.940 | 6.889 | 6.918 | 297,886 | +0.00(+0.00%) |
Nov 16, 2016 | 6.855 | 6.918 | 6.827 | 6.918 | 200,496 | +0.05(+0.74%) |
Nov 15, 2016 | 6.776 | 6.867 | 6.776 | 6.867 | 266,322 | +0.08(+1.17%) |
Nov 14, 2016 | 6.799 | 6.833 | 6.697 | 6.787 | 338,166 | +0.01(+0.17%) |
Nov 11, 2016 | 6.816 | 6.855 | 6.753 | 6.776 | 236,057 | -0.06(-0.91%) |
Nov 10, 2016 | 6.833 | 6.912 | 6.765 | 6.838 | 497,387 | +0.03(+0.42%) |
Nov 09, 2016 | 6.680 | 6.861 | 6.640 | 6.810 | 353,224 | +0.04(+0.59%) |
Nov 08, 2016 | 6.702 | 6.796 | 6.697 | 6.770 | 210,105 | +0.04(+0.59%) |
Nov 07, 2016 | 6.674 | 6.759 | 6.646 | 6.731 | 478,101 | +0.13(+1.97%) |
Nov 04, 2016 | 6.600 | 6.617 | 6.572 | 6.600 | 342,139 | -0.03(-0.51%) |
Nov 03, 2016 | 6.697 | 6.707 | 6.623 | 6.634 | 224,993 | -0.08(-1.18%) |
Nov 02, 2016 | 6.714 | 6.759 | 6.680 | 6.714 | 346,619 | -0.07(-1.00%) |
Nov 01, 2016 | 6.867 | 6.867 | 6.742 | 6.782 | 294,172 | -0.06(-0.83%) |
Oct 31, 2016 | 6.929 | 6.948 | 6.838 | 6.838 | 247,303 | -0.06(-0.82%) |
Oct 28, 2016 | 6.963 | 6.974 | 6.884 | 6.895 | 242,398 | -0.07(-1.06%) |
Oct 27, 2016 | 7.037 | 7.037 | 6.952 | 6.969 | 108,177 | -0.03(-0.40%) |
Oct 26, 2016 | 6.986 | 7.025 | 6.969 | 6.997 | 139,539 | -0.02(-0.32%) |
Oct 25, 2016 | 7.042 | 7.042 | 6.991 | 7.020 | 244,610 | -0.02(-0.24%) |
Oct 24, 2016 | 7.025 | 7.042 | 6.997 | 7.037 | 137,512 | +0.03(+0.49%) |
Oct 21, 2016 | 6.957 | 7.003 | 6.935 | 7.003 | 120,917 | +0.05(+0.65%) |
Oct 20, 2016 | 6.974 | 6.980 | 6.929 | 6.957 | 109,690 | -0.03(-0.43%) |
Oct 19, 2016 | 6.920 | 6.988 | 6.898 | 6.988 | 170,743 | +0.07(+0.98%) |
Oct 18, 2016 | 6.931 | 6.943 | 6.886 | 6.920 | 185,003 | +0.07(+0.99%) |
Oct 17, 2016 | 6.993 | 7.005 | 6.841 | 6.853 | 578,791 | -0.14(-1.93%) |
Oct 14, 2016 | 7.016 | 7.044 | 6.982 | 6.988 | 123,968 | +0.01(+0.08%) |
Oct 13, 2016 | 7.005 | 7.017 | 6.982 | 6.982 | 160,798 | -0.05(-0.72%) |
Oct 12, 2016 | 7.027 | 7.055 | 7.010 | 7.033 | 118,101 | -0.02(-0.32%) |
Oct 11, 2016 | 7.078 | 7.095 | 7.021 | 7.055 | 167,014 | -0.04(-0.56%) |
Oct 10, 2016 | 7.078 | 7.106 | 7.078 | 7.095 | 125,796 | +0.03(+0.48%) |
Oct 07, 2016 | 7.134 | 7.134 | 7.050 | 7.061 | 183,775 | -0.05(-0.63%) |
Oct 06, 2016 | 7.117 | 7.128 | 7.066 | 7.106 | 235,336 | -0.01(-0.08%) |
Oct 05, 2016 | 7.111 | 7.140 | 7.100 | 7.111 | 89,033 | +0.01(+0.16%) |
Oct 04, 2016 | 7.117 | 7.123 | 7.061 | 7.100 | 287,028 | -0.05(-0.63%) |