Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.390 | 7.390 | 7.390 | 0 | +0.01(+0.16%) | |
Dec 29, 2016 | 7.308 | 7.379 | 7.298 | 7.379 | 379,107 | +0.08(+1.05%) |
Dec 28, 2016 | 7.232 | 7.302 | 7.214 | 7.302 | 302,121 | +0.09(+1.31%) |
Dec 27, 2016 | 7.202 | 7.237 | 7.202 | 7.208 | 199,761 | +0.01(+0.16%) |
Dec 23, 2016 | 7.196 | 7.196 | 7.196 | 0 | +0.01(+0.09%) | |
Dec 22, 2016 | 7.202 | 7.202 | 7.184 | 7.190 | 305,347 | -0.01(-0.08%) |
Dec 21, 2016 | 7.231 | 7.242 | 7.184 | 7.196 | 342,496 | -0.02(-0.24%) |
Dec 20, 2016 | 7.242 | 7.242 | 7.207 | 7.213 | 360,973 | -0.02(-0.32%) |
Dec 19, 2016 | 7.172 | 7.248 | 7.172 | 7.237 | 450,685 | +0.08(+1.14%) |
Dec 16, 2016 | 7.178 | 7.178 | 7.155 | 7.155 | 241,045 | +0.01(+0.08%) |
Dec 15, 2016 | 7.155 | 7.155 | 7.102 | 7.149 | 348,389 | +0.00(+0.00%) |
Dec 14, 2016 | 7.196 | 7.196 | 7.149 | 7.149 | 271,268 | -0.02(-0.33%) |
Dec 13, 2016 | 7.167 | 7.196 | 7.167 | 7.172 | 337,962 | +0.01(+0.16%) |
Dec 12, 2016 | 7.137 | 7.167 | 7.137 | 7.161 | 264,760 | +0.02(+0.33%) |
Dec 09, 2016 | 7.126 | 7.143 | 7.108 | 7.137 | 356,948 | +0.01(+0.16%) |
Dec 08, 2016 | 7.131 | 7.149 | 7.102 | 7.126 | 277,981 | -0.04(-0.57%) |
Dec 07, 2016 | 7.120 | 7.167 | 7.091 | 7.167 | 374,059 | +0.09(+1.25%) |
Dec 06, 2016 | 7.038 | 7.089 | 7.022 | 7.078 | 384,015 | +0.05(+0.74%) |
Dec 05, 2016 | 7.038 | 7.038 | 6.991 | 7.026 | 235,167 | +0.01(+0.08%) |
Dec 02, 2016 | 7.003 | 7.020 | 6.985 | 7.020 | 336,019 | +0.03(+0.50%) |
Dec 01, 2016 | 7.020 | 7.020 | 6.985 | 6.985 | 237,915 | -0.01(-0.17%) |
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%) |