Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.072 | 7.072 | 7.072 | 0 | -0.03(-0.38%) | |
Dec 29, 2016 | 7.072 | 7.107 | 7.063 | 7.099 | 106,642 | +0.07(+1.02%) |
Dec 28, 2016 | 7.099 | 7.125 | 7.009 | 7.027 | 71,540 | -0.02(-0.25%) |
Dec 27, 2016 | 7.027 | 7.060 | 7.009 | 7.045 | 57,313 | +0.07(+1.03%) |
Dec 23, 2016 | 6.973 | 6.973 | 6.973 | 0 | -0.08(-1.15%) | |
Dec 22, 2016 | 7.000 | 7.054 | 6.937 | 7.054 | 73,744 | +0.08(+1.09%) |
Dec 21, 2016 | 6.978 | 6.991 | 6.934 | 6.978 | 134,066 | -0.02(-0.25%) |
Dec 20, 2016 | 7.004 | 7.048 | 6.987 | 6.995 | 68,920 | -0.05(-0.75%) |
Dec 19, 2016 | 6.969 | 7.048 | 6.969 | 7.048 | 103,376 | +0.11(+1.65%) |
Dec 16, 2016 | 6.951 | 6.984 | 6.925 | 6.934 | 255,284 | -0.01(-0.13%) |
Dec 15, 2016 | 6.960 | 6.978 | 6.925 | 6.943 | 64,536 | -0.03(-0.38%) |
Dec 14, 2016 | 7.136 | 7.136 | 6.969 | 6.969 | 69,204 | -0.19(-2.71%) |
Dec 13, 2016 | 7.101 | 7.180 | 7.101 | 7.163 | 140,582 | +0.11(+1.50%) |
Dec 12, 2016 | 7.048 | 7.154 | 7.048 | 7.057 | 112,718 | -0.06(-0.87%) |
Dec 09, 2016 | 7.048 | 7.160 | 7.048 | 7.119 | 58,842 | -0.04(-0.49%) |
Dec 08, 2016 | 7.145 | 7.180 | 7.136 | 7.154 | 287,662 | -0.04(-0.61%) |
Dec 07, 2016 | 7.048 | 7.216 | 7.048 | 7.198 | 122,301 | +0.13(+1.87%) |
Dec 06, 2016 | 7.031 | 7.066 | 6.995 | 7.066 | 35,895 | +0.00(+0.00%) |
Dec 05, 2016 | 6.995 | 7.066 | 6.995 | 7.066 | 136,718 | +0.07(+1.01%) |
Dec 02, 2016 | 7.039 | 7.039 | 6.960 | 6.995 | 77,198 | -0.03(-0.38%) |
Dec 01, 2016 | 7.057 | 7.101 | 7.022 | 7.022 | 85,994 | -0.06(-0.83%) |
Nov 30, 2016 | 7.083 | 7.145 | 7.075 | 7.081 | 53,690 | +0.01(+0.21%) |
Nov 29, 2016 | 7.163 | 7.163 | 7.066 | 7.066 | 122,861 | -0.11(-1.47%) |
Nov 28, 2016 | 7.128 | 7.198 | 7.128 | 7.172 | 256,726 | +0.11(+1.50%) |
Nov 25, 2016 | 7.048 | 7.119 | 7.048 | 7.066 | 12,024 | +0.03(+0.42%) |
Nov 23, 2016 | 7.036 | 7.036 | 7.036 | 0 | +0.03(+0.46%) | |
Nov 22, 2016 | 6.960 | 7.039 | 6.960 | 7.004 | 54,716 | +0.06(+0.90%) |
Nov 21, 2016 | 7.004 | 7.004 | 6.872 | 6.942 | 46,398 | -0.01(-0.17%) |
Nov 18, 2016 | 6.987 | 7.004 | 6.920 | 6.953 | 104,068 | -0.02(-0.35%) |
Nov 17, 2016 | 6.907 | 7.039 | 6.907 | 6.978 | 38,403 | +0.04(+0.64%) |
Nov 16, 2016 | 7.013 | 7.031 | 6.925 | 6.934 | 69,284 | -0.10(-1.38%) |
Nov 15, 2016 | 6.960 | 7.031 | 6.960 | 7.031 | 59,583 | +0.11(+1.53%) |
Nov 14, 2016 | 6.969 | 6.969 | 6.850 | 6.925 | 82,297 | -0.08(-1.12%) |
Nov 11, 2016 | 7.022 | 7.022 | 6.852 | 7.004 | 46,591 | -0.04(-0.63%) |
Nov 10, 2016 | 7.180 | 7.180 | 7.013 | 7.048 | 82,797 | -0.19(-2.68%) |
Nov 09, 2016 | 7.321 | 7.338 | 7.154 | 7.242 | 165,449 | -0.38(-4.98%) |
Nov 08, 2016 | 7.630 | 7.647 | 7.498 | 7.622 | 41,705 | +0.03(+0.36%) |
Nov 07, 2016 | 7.498 | 7.630 | 7.498 | 7.595 | 37,762 | +0.23(+3.11%) |
Nov 04, 2016 | 7.418 | 7.462 | 7.357 | 7.365 | 31,992 | -0.02(-0.30%) |
Nov 03, 2016 | 7.506 | 7.542 | 7.374 | 7.387 | 24,626 | -0.15(-1.93%) |
Nov 02, 2016 | 7.639 | 7.656 | 7.516 | 7.533 | 30,723 | -0.10(-1.27%) |
Nov 01, 2016 | 7.788 | 7.823 | 7.612 | 7.630 | 28,009 | -0.18(-2.30%) |
Oct 31, 2016 | 7.832 | 7.832 | 7.767 | 7.809 | 28,743 | +0.05(+0.61%) |
Oct 28, 2016 | 7.832 | 7.841 | 7.753 | 7.762 | 33,793 | -0.07(-0.90%) |
Oct 27, 2016 | 7.885 | 7.950 | 7.815 | 7.832 | 54,340 | -0.07(-0.89%) |
Oct 26, 2016 | 7.929 | 7.937 | 7.824 | 7.903 | 28,854 | +0.00(+0.00%) |
Oct 25, 2016 | 7.982 | 7.982 | 7.891 | 7.903 | 32,569 | -0.07(-0.90%) |
Oct 24, 2016 | 7.982 | 8.070 | 7.956 | 7.975 | 15,015 | +0.03(+0.35%) |
Oct 21, 2016 | 7.929 | 8.050 | 7.929 | 7.947 | 30,156 | -0.11(-1.31%) |
Oct 20, 2016 | 8.000 | 8.070 | 8.000 | 8.053 | 14,459 | -0.05(-0.65%) |
Oct 19, 2016 | 8.061 | 8.114 | 8.000 | 8.105 | 77,058 | +0.06(+0.77%) |
Oct 18, 2016 | 8.053 | 8.061 | 7.982 | 8.044 | 13,004 | +0.06(+0.76%) |
Oct 17, 2016 | 8.000 | 8.000 | 7.915 | 7.983 | 8,493 | -0.00(-0.04%) |
Oct 14, 2016 | 7.973 | 8.035 | 7.955 | 7.986 | 8,317 | +0.06(+0.77%) |
Oct 13, 2016 | 7.876 | 7.946 | 7.797 | 7.925 | 38,393 | +0.04(+0.51%) |
Oct 12, 2016 | 7.832 | 7.911 | 7.832 | 7.885 | 34,448 | -0.00(-0.00%) |
Oct 11, 2016 | 7.982 | 7.982 | 7.833 | 7.886 | 30,500 | -0.18(-2.29%) |
Oct 10, 2016 | 7.973 | 8.088 | 7.973 | 8.070 | 10,660 | +0.09(+1.10%) |
Oct 07, 2016 | 8.061 | 8.061 | 7.930 | 7.982 | 92,654 | -0.11(-1.42%) |
Oct 06, 2016 | 8.123 | 8.141 | 8.044 | 8.097 | 17,279 | -0.06(-0.75%) |
Oct 05, 2016 | 8.070 | 8.158 | 8.009 | 8.158 | 21,908 | +0.18(+2.20%) |
Oct 04, 2016 | 8.097 | 8.097 | 7.947 | 7.983 | 40,065 | -0.10(-1.19%) |