Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.411 | 7.411 | 7.411 | 0 | -0.07(-0.93%) | |
Dec 29, 2016 | 7.358 | 7.519 | 7.358 | 7.480 | 2,800,910 | +0.09(+1.24%) |
Dec 28, 2016 | 7.437 | 7.476 | 7.271 | 7.389 | 5,271,200 | -0.04(-0.59%) |
Dec 27, 2016 | 7.466 | 7.496 | 7.382 | 7.432 | 4,648,669 | -0.02(-0.28%) |
Dec 23, 2016 | 7.454 | 7.454 | 7.454 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 7.390 | 7.470 | 7.361 | 7.462 | 2,767,694 | +0.06(+0.86%) |
Dec 21, 2016 | 7.377 | 7.462 | 7.335 | 7.399 | 3,408,058 | +0.02(+0.29%) |
Dec 20, 2016 | 7.382 | 7.403 | 7.318 | 7.377 | 3,783,785 | +0.00(+0.06%) |
Dec 19, 2016 | 7.221 | 7.377 | 7.208 | 7.373 | 4,188,480 | +0.18(+2.53%) |
Dec 16, 2016 | 7.052 | 7.246 | 7.052 | 7.191 | 7,323,739 | +0.15(+2.10%) |
Dec 15, 2016 | 7.179 | 7.187 | 6.950 | 7.043 | 9,106,344 | -0.16(-2.29%) |
Dec 14, 2016 | 7.318 | 7.335 | 7.170 | 7.208 | 3,881,798 | -0.08(-1.05%) |
Dec 13, 2016 | 7.335 | 7.361 | 7.267 | 7.284 | 3,354,989 | -0.04(-0.52%) |
Dec 12, 2016 | 7.454 | 7.462 | 7.316 | 7.322 | 3,526,796 | -0.12(-1.59%) |
Dec 09, 2016 | 7.428 | 7.479 | 7.424 | 7.441 | 4,206,338 | +0.02(+0.23%) |
Dec 08, 2016 | 7.428 | 7.470 | 7.369 | 7.424 | 5,830,668 | -0.01(-0.11%) |
Dec 07, 2016 | 7.318 | 7.435 | 7.318 | 7.432 | 5,334,906 | +0.11(+1.56%) |
Dec 06, 2016 | 7.276 | 7.373 | 7.276 | 7.318 | 4,243,773 | +0.05(+0.64%) |
Dec 05, 2016 | 7.136 | 7.280 | 7.124 | 7.272 | 5,237,896 | +0.16(+2.20%) |
Dec 02, 2016 | 7.047 | 7.160 | 7.022 | 7.115 | 5,210,313 | +0.08(+1.20%) |
Dec 01, 2016 | 7.170 | 7.183 | 6.997 | 7.031 | 3,782,326 | -0.14(-2.00%) |
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%) |