Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 7.203 | 7.203 | 7.203 | 0 | -0.03(-0.36%) | |
Dec 29, 2016 | 7.134 | 7.244 | 7.134 | 7.229 | 3,189,376 | +0.09(+1.21%) |
Dec 28, 2016 | 7.168 | 7.212 | 7.134 | 7.142 | 3,601,524 | -0.03(-0.42%) |
Dec 27, 2016 | 7.173 | 7.200 | 7.164 | 7.173 | 2,858,707 | +0.01(+0.18%) |
Dec 23, 2016 | 7.160 | 7.160 | 7.160 | 0 | -0.00(-0.06%) | |
Dec 22, 2016 | 7.181 | 7.223 | 7.139 | 7.164 | 2,094,675 | +0.01(+0.12%) |
Dec 21, 2016 | 7.164 | 7.204 | 7.156 | 7.156 | 2,512,365 | -0.01(-0.12%) |
Dec 20, 2016 | 7.168 | 7.219 | 7.137 | 7.164 | 2,513,169 | -0.03(-0.35%) |
Dec 19, 2016 | 7.114 | 7.198 | 7.097 | 7.190 | 3,267,916 | +0.11(+1.55%) |
Dec 16, 2016 | 7.050 | 7.156 | 7.042 | 7.080 | 4,301,378 | +0.07(+0.96%) |
Dec 15, 2016 | 7.025 | 7.101 | 6.987 | 7.012 | 5,021,829 | -0.08(-1.07%) |
Dec 14, 2016 | 7.177 | 7.202 | 7.059 | 7.088 | 5,425,541 | -0.06(-0.83%) |
Dec 13, 2016 | 7.181 | 7.223 | 7.109 | 7.147 | 22,901,442 | -0.38(-5.10%) |
Dec 12, 2016 | 7.611 | 7.620 | 7.518 | 7.531 | 1,687,086 | -0.08(-1.05%) |
Dec 09, 2016 | 7.518 | 7.632 | 7.506 | 7.611 | 1,981,020 | +0.08(+1.06%) |
Dec 08, 2016 | 7.447 | 7.565 | 7.426 | 7.531 | 1,578,214 | +0.10(+1.30%) |
Dec 07, 2016 | 7.400 | 7.493 | 7.392 | 7.434 | 2,120,506 | +0.05(+0.69%) |
Dec 06, 2016 | 7.341 | 7.409 | 7.324 | 7.383 | 1,781,951 | +0.00(+0.06%) |
Dec 05, 2016 | 7.249 | 7.379 | 7.240 | 7.379 | 1,213,063 | +0.17(+2.40%) |
Dec 02, 2016 | 7.211 | 7.270 | 7.190 | 7.206 | 1,042,359 | +0.00(+0.06%) |
Dec 01, 2016 | 7.249 | 7.249 | 7.156 | 7.202 | 1,484,523 | -0.03(-0.47%) |
Nov 30, 2016 | 7.337 | 7.365 | 7.198 | 7.236 | 1,839,040 | -0.12(-1.66%) |
Nov 29, 2016 | 7.324 | 7.388 | 7.295 | 7.358 | 1,518,251 | +0.06(+0.81%) |
Nov 28, 2016 | 7.295 | 7.337 | 7.286 | 7.299 | 969,827 | +0.02(+0.29%) |
Nov 25, 2016 | 7.215 | 7.303 | 7.202 | 7.278 | 579,571 | +0.06(+0.88%) |
Nov 23, 2016 | 7.215 | 7.215 | 7.215 | 0 | -0.05(-0.70%) | |
Nov 22, 2016 | 7.295 | 7.316 | 7.257 | 7.265 | 1,710,891 | +0.00(+0.06%) |
Nov 21, 2016 | 7.329 | 7.329 | 7.257 | 7.261 | 1,501,202 | -0.03(-0.46%) |
Nov 18, 2016 | 7.227 | 7.299 | 7.194 | 7.295 | 2,268,426 | +0.09(+1.23%) |
Nov 17, 2016 | 7.185 | 7.261 | 7.181 | 7.206 | 1,819,973 | +0.04(+0.59%) |
Nov 16, 2016 | 7.206 | 7.261 | 7.152 | 7.164 | 1,573,789 | -0.04(-0.53%) |
Nov 15, 2016 | 7.282 | 7.282 | 7.156 | 7.202 | 2,691,264 | -0.09(-1.27%) |
Nov 14, 2016 | 7.135 | 7.312 | 7.122 | 7.295 | 2,989,975 | +0.18(+2.49%) |
Nov 11, 2016 | 7.101 | 7.190 | 7.093 | 7.118 | 2,602,930 | +0.02(+0.24%) |
Nov 10, 2016 | 7.126 | 7.181 | 7.029 | 7.101 | 3,552,977 | -0.00(-0.06%) |
Nov 09, 2016 | 6.958 | 7.173 | 6.920 | 7.105 | 3,025,370 | +0.00(+0.06%) |
Nov 08, 2016 | 7.080 | 7.114 | 7.057 | 7.101 | 2,117,942 | -0.02(-0.24%) |
Nov 07, 2016 | 7.139 | 7.194 | 7.105 | 7.118 | 2,177,597 | +0.03(+0.48%) |
Nov 04, 2016 | 7.071 | 7.152 | 7.042 | 7.084 | 1,666,008 | +0.02(+0.30%) |
Nov 03, 2016 | 7.059 | 7.088 | 7.033 | 7.063 | 1,404,501 | +0.00(+0.06%) |
Nov 02, 2016 | 7.025 | 7.080 | 6.991 | 7.059 | 1,904,774 | +0.05(+0.66%) |
Nov 01, 2016 | 7.139 | 7.190 | 6.970 | 7.012 | 4,250,562 | -0.12(-1.71%) |
Oct 31, 2016 | 7.152 | 7.211 | 7.097 | 7.135 | 2,986,736 | +0.00(+0.00%) |
Oct 28, 2016 | 7.109 | 7.177 | 7.050 | 7.135 | 2,817,374 | +0.04(+0.53%) |
Oct 27, 2016 | 6.991 | 7.130 | 6.991 | 7.097 | 3,981,177 | +0.14(+2.00%) |
Oct 26, 2016 | 6.945 | 6.979 | 6.924 | 6.958 | 2,198,400 | +0.00(+0.00%) |
Oct 25, 2016 | 6.936 | 6.974 | 6.928 | 6.958 | 1,973,078 | +0.02(+0.24%) |
Oct 24, 2016 | 6.886 | 6.953 | 6.886 | 6.941 | 1,220,152 | +0.07(+1.04%) |
Oct 21, 2016 | 6.818 | 6.890 | 6.818 | 6.869 | 1,207,542 | +0.01(+0.18%) |
Oct 20, 2016 | 6.852 | 6.873 | 6.824 | 6.856 | 1,741,151 | +0.01(+0.12%) |
Oct 19, 2016 | 6.852 | 6.867 | 6.818 | 6.848 | 1,417,431 | -0.00(-0.06%) |
Oct 18, 2016 | 6.831 | 6.882 | 6.802 | 6.852 | 1,839,970 | +0.05(+0.68%) |
Oct 17, 2016 | 6.852 | 6.852 | 6.802 | 6.806 | 1,023,662 | +0.00(+0.00%) |
Oct 14, 2016 | 6.818 | 6.856 | 6.789 | 6.806 | 1,422,819 | -0.00(-0.06%) |
Oct 13, 2016 | 6.780 | 6.861 | 6.768 | 6.810 | 1,943,939 | +0.06(+0.87%) |
Oct 12, 2016 | 6.646 | 6.789 | 6.633 | 6.751 | 1,715,262 | +0.10(+1.52%) |
Oct 11, 2016 | 6.667 | 6.676 | 6.629 | 6.650 | 1,614,392 | -0.01(-0.13%) |
Oct 10, 2016 | 6.574 | 6.662 | 6.574 | 6.658 | 1,624,810 | +0.09(+1.35%) |
Oct 07, 2016 | 6.620 | 6.650 | 6.553 | 6.570 | 2,701,578 | -0.04(-0.57%) |
Oct 06, 2016 | 6.679 | 6.684 | 6.608 | 6.608 | 2,852,110 | -0.07(-1.07%) |
Oct 05, 2016 | 6.730 | 6.780 | 6.675 | 6.679 | 2,526,864 | -0.02(-0.31%) |
Oct 04, 2016 | 6.865 | 6.865 | 6.684 | 6.700 | 3,746,566 | -0.14(-2.09%) |