Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 6.750 | 6.750 | 6.750 | 0 | +0.23(+3.53%) | |
Dec 29, 2016 | 6.250 | 6.520 | 6.250 | 6.520 | 2,123 | +0.23(+3.66%) |
Dec 28, 2016 | 6.510 | 6.510 | 6.020 | 6.290 | 8,601 | +0.04(+0.59%) |
Dec 27, 2016 | 6.000 | 6.271 | 6.000 | 6.253 | 10,535 | +0.25(+4.21%) |
Dec 23, 2016 | 6.000 | 6.000 | 6.000 | 0 | -0.10(-1.64%) | |
Dec 22, 2016 | 6.580 | 6.650 | 6.030 | 6.100 | 9,923 | +0.10(+1.66%) |
Dec 21, 2016 | 6.590 | 6.590 | 6.000 | 6.000 | 17,865 | -0.46(-7.12%) |
Dec 20, 2016 | 6.800 | 6.800 | 6.460 | 6.460 | 9,796 | -0.34(-5.00%) |
Dec 19, 2016 | 6.820 | 6.820 | 6.800 | 6.800 | 9,286 | +0.00(+0.00%) |
Dec 16, 2016 | 6.970 | 6.970 | 6.598 | 6.800 | 7,724 | -0.20(-2.86%) |
Dec 15, 2016 | 7.000 | 7.000 | 7.000 | 7.000 | 220 | +0.10(+1.45%) |
Dec 14, 2016 | 7.050 | 7.309 | 6.770 | 6.900 | 24,354 | -0.15(-2.13%) |
Dec 13, 2016 | 7.020 | 7.050 | 6.990 | 7.050 | 2,981 | +0.04(+0.57%) |
Dec 12, 2016 | 6.910 | 7.020 | 6.910 | 7.010 | 9,259 | +0.01(+0.14%) |
Dec 09, 2016 | 6.820 | 7.050 | 6.820 | 7.000 | 16,420 | +0.20(+2.99%) |
Dec 08, 2016 | 6.790 | 6.800 | 6.450 | 6.797 | 8,168 | -0.03(-0.39%) |
Dec 07, 2016 | 6.510 | 6.824 | 6.500 | 6.824 | 2,907 | +0.31(+4.79%) |
Dec 06, 2016 | 6.500 | 6.500 | 6.500 | 6.512 | 3,072 | +0.01(+0.18%) |
Dec 05, 2016 | 6.787 | 6.787 | 6.500 | 6.500 | 4,257 | -0.38(-5.52%) |
Dec 02, 2016 | 6.880 | 6.880 | 6.880 | 6.880 | 122 | +0.36(+5.52%) |
Dec 01, 2016 | 6.810 | 6.811 | 6.520 | 6.520 | 3,833 | -0.23(-3.41%) |
Nov 30, 2016 | 6.620 | 6.851 | 6.500 | 6.750 | 4,500 | -0.23(-3.30%) |
Nov 29, 2016 | 6.654 | 6.987 | 6.600 | 6.980 | 9,195 | +0.38(+5.76%) |
Nov 28, 2016 | 6.610 | 6.640 | 6.600 | 6.600 | 1,922 | -0.45(-6.38%) |
Nov 25, 2016 | 6.660 | 7.050 | 6.660 | 7.050 | 531 | +0.20(+2.92%) |
Nov 23, 2016 | 6.850 | 6.850 | 6.850 | 0 | -0.13(-1.86%) | |
Nov 22, 2016 | 7.050 | 7.050 | 6.902 | 6.980 | 1,556 | +0.37(+5.60%) |
Nov 21, 2016 | 7.150 | 7.190 | 6.600 | 6.610 | 4,211 | -0.59(-8.19%) |
Nov 18, 2016 | 7.800 | 7.800 | 6.900 | 7.200 | 2,420 | +0.00(+0.00%) |
Nov 17, 2016 | 7.500 | 7.500 | 7.050 | 7.200 | 2,903 | +0.25(+3.60%) |
Nov 16, 2016 | 7.005 | 7.005 | 6.820 | 6.950 | 4,173 | +0.26(+3.89%) |
Nov 15, 2016 | 6.650 | 6.690 | 6.650 | 6.690 | 458 | +0.03(+0.50%) |
Nov 14, 2016 | 6.650 | 6.657 | 6.600 | 6.657 | 3,997 | +0.01(+0.10%) |
Nov 11, 2016 | 6.600 | 6.930 | 6.600 | 6.650 | 9,615 | -0.15(-2.21%) |
Nov 10, 2016 | 6.750 | 6.800 | 6.800 | 10,202 | +0.05(+0.74%) | |
Nov 09, 2016 | 6.750 | 6.800 | 6.610 | 6.750 | 8,353 | -0.01(-0.15%) |
Nov 08, 2016 | 7.070 | 7.250 | 6.750 | 6.760 | 7,355 | -0.14(-2.03%) |
Nov 07, 2016 | 6.980 | 6.980 | 6.900 | 6.900 | 1,905 | +0.00(+0.00%) |
Nov 04, 2016 | 7.030 | 7.060 | 6.900 | 6.900 | 12,673 | -0.15(-2.13%) |
Nov 03, 2016 | 7.030 | 7.200 | 7.000 | 7.050 | 2,630 | +0.04(+0.57%) |
Nov 02, 2016 | 7.030 | 7.091 | 7.000 | 7.010 | 8,195 | +0.01(+0.14%) |
Nov 01, 2016 | 7.420 | 7.420 | 7.000 | 7.000 | 42,691 | -0.42(-5.66%) |
Oct 31, 2016 | 7.640 | 7.640 | 7.420 | 7.420 | 4,404 | -0.24(-3.13%) |
Oct 28, 2016 | 7.610 | 7.670 | 7.550 | 7.660 | 1,987 | -0.01(-0.13%) |
Oct 27, 2016 | 7.630 | 7.690 | 7.500 | 7.670 | 3,435 | +0.05(+0.66%) |
Oct 26, 2016 | 7.755 | 8.000 | 7.620 | 7.620 | 3,278 | -0.38(-4.75%) |
Oct 25, 2016 | 7.950 | 8.300 | 7.920 | 8.000 | 34,555 | +0.06(+0.76%) |
Oct 24, 2016 | 7.820 | 7.940 | 7.680 | 7.940 | 35,243 | +0.06(+0.76%) |
Oct 21, 2016 | 7.760 | 7.880 | 7.729 | 7.880 | 5,192 | -0.08(-1.01%) |
Oct 20, 2016 | 7.598 | 7.980 | 7.559 | 7.960 | 7,203 | +0.27(+3.51%) |
Oct 19, 2016 | 7.600 | 7.726 | 7.510 | 7.690 | 5,821 | +0.15(+1.99%) |
Oct 18, 2016 | 7.420 | 7.680 | 7.400 | 7.540 | 4,297 | +0.08(+1.00%) |
Oct 17, 2016 | 7.660 | 7.660 | 7.465 | 7.465 | 3,770 | -0.04(-0.60%) |
Oct 14, 2016 | 7.680 | 7.760 | 7.280 | 7.510 | 46,225 | +0.16(+2.18%) |
Oct 13, 2016 | 7.600 | 7.670 | 7.281 | 7.350 | 3,065 | -0.30(-3.92%) |
Oct 12, 2016 | 7.530 | 7.750 | 7.060 | 7.650 | 56,621 | +0.40(+5.52%) |
Oct 11, 2016 | 7.670 | 7.670 | 7.250 | 7.250 | 22,215 | -0.44(-5.71%) |
Oct 10, 2016 | 7.700 | 7.960 | 7.610 | 7.689 | 4,612 | +0.19(+2.52%) |
Oct 07, 2016 | 7.750 | 7.843 | 7.500 | 7.500 | 30,407 | -0.25(-3.23%) |
Oct 06, 2016 | 7.780 | 8.020 | 7.750 | 7.750 | 60,881 | -0.05(-0.64%) |
Oct 05, 2016 | 7.870 | 8.240 | 7.200 | 7.800 | 61,320 | -0.05(-0.64%) |
Oct 04, 2016 | 7.900 | 8.300 | 7.850 | 7.850 | 76,453 | -0.12(-1.51%) |