Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 6.809 | 6.809 | 6.809 | 0 | +0.14(+2.04%) | |
Dec 29, 2016 | 6.614 | 6.720 | 6.581 | 6.673 | 2,171,095 | +0.05(+0.81%) |
Dec 28, 2016 | 6.767 | 6.767 | 6.548 | 6.619 | 2,685,370 | -0.15(-2.23%) |
Dec 27, 2016 | 6.707 | 6.880 | 6.695 | 6.770 | 2,844,017 | +0.08(+1.21%) |
Dec 23, 2016 | 6.689 | 6.689 | 6.689 | 0 | +0.03(+0.43%) | |
Dec 22, 2016 | 6.770 | 6.770 | 6.585 | 6.660 | 2,383,891 | -0.14(-2.04%) |
Dec 21, 2016 | 6.892 | 6.967 | 6.736 | 6.799 | 3,262,805 | -0.12(-1.67%) |
Dec 20, 2016 | 6.834 | 6.950 | 6.802 | 6.915 | 2,619,668 | +0.07(+1.01%) |
Dec 19, 2016 | 6.811 | 6.857 | 6.747 | 6.846 | 2,145,900 | +0.11(+1.63%) |
Dec 16, 2016 | 6.562 | 6.770 | 6.562 | 6.736 | 5,666,098 | +0.24(+3.74%) |
Dec 15, 2016 | 6.527 | 6.687 | 6.470 | 6.493 | 3,084,197 | -0.03(-0.53%) |
Dec 14, 2016 | 6.805 | 6.823 | 6.516 | 6.527 | 2,733,475 | -0.27(-4.00%) |
Dec 13, 2016 | 6.904 | 6.967 | 6.736 | 6.799 | 2,845,382 | -0.17(-2.49%) |
Dec 12, 2016 | 7.019 | 7.144 | 6.938 | 6.973 | 3,196,633 | -0.06(-0.82%) |
Dec 09, 2016 | 7.037 | 7.100 | 6.958 | 7.031 | 2,824,394 | -0.01(-0.16%) |
Dec 08, 2016 | 7.089 | 7.094 | 6.863 | 7.042 | 4,342,541 | -0.06(-0.90%) |
Dec 07, 2016 | 6.788 | 7.121 | 6.684 | 7.106 | 3,345,379 | +0.25(+3.63%) |
Dec 06, 2016 | 6.724 | 6.857 | 6.649 | 6.857 | 2,684,513 | +0.15(+2.24%) |
Dec 05, 2016 | 6.620 | 6.707 | 6.524 | 6.707 | 2,774,718 | +0.12(+1.85%) |
Dec 02, 2016 | 6.574 | 6.718 | 6.493 | 6.585 | 3,985,949 | +0.04(+0.62%) |
Dec 01, 2016 | 6.828 | 6.828 | 6.377 | 6.545 | 5,443,549 | -0.32(-4.64%) |
Nov 30, 2016 | 6.898 | 6.909 | 6.747 | 6.863 | 4,267,733 | -0.08(-1.08%) |
Nov 29, 2016 | 6.892 | 7.054 | 6.869 | 6.938 | 1,828,555 | +0.07(+1.01%) |
Nov 28, 2016 | 6.938 | 7.002 | 6.799 | 6.869 | 2,302,755 | -0.06(-0.92%) |
Nov 25, 2016 | 6.927 | 6.985 | 6.906 | 6.932 | 683,711 | +0.05(+0.67%) |
Nov 23, 2016 | 6.886 | 6.886 | 6.886 | 0 | +0.03(+0.42%) | |
Nov 22, 2016 | 6.724 | 6.857 | 6.713 | 6.857 | 1,821,284 | +0.20(+3.04%) |
Nov 21, 2016 | 6.725 | 6.846 | 6.643 | 6.655 | 2,949,476 | -0.03(-0.52%) |
Nov 18, 2016 | 6.817 | 6.823 | 6.681 | 6.689 | 2,260,644 | -0.10(-1.45%) |
Nov 17, 2016 | 6.794 | 6.843 | 6.684 | 6.788 | 2,981,930 | +0.01(+0.17%) |
Nov 16, 2016 | 6.938 | 6.990 | 6.742 | 6.776 | 2,864,548 | -0.21(-2.98%) |
Nov 15, 2016 | 6.857 | 6.996 | 6.808 | 6.985 | 6,407,274 | +0.09(+1.26%) |
Nov 14, 2016 | 6.510 | 6.944 | 6.498 | 6.898 | 5,636,074 | +0.38(+5.77%) |
Nov 11, 2016 | 6.389 | 6.536 | 6.336 | 6.522 | 5,154,142 | +0.16(+2.55%) |
Nov 10, 2016 | 6.279 | 6.475 | 6.215 | 6.360 | 4,380,818 | +0.10(+1.57%) |
Nov 09, 2016 | 5.960 | 6.284 | 5.943 | 6.261 | 3,221,191 | +0.06(+1.03%) |
Nov 08, 2016 | 6.128 | 6.261 | 6.047 | 6.198 | 2,380,059 | +0.06(+0.94%) |
Nov 07, 2016 | 6.093 | 6.169 | 6.093 | 6.140 | 2,383,892 | +0.14(+2.41%) |
Nov 04, 2016 | 6.122 | 6.122 | 5.960 | 5.995 | 4,322,051 | -0.12(-1.89%) |
Nov 03, 2016 | 6.169 | 6.180 | 6.064 | 6.111 | 5,073,200 | -0.07(-1.12%) |
Nov 02, 2016 | 6.030 | 6.253 | 6.018 | 6.180 | 8,293,478 | +0.16(+2.59%) |
Nov 01, 2016 | 6.174 | 6.198 | 6.001 | 6.024 | 4,580,716 | -0.17(-2.71%) |
Oct 31, 2016 | 6.406 | 6.417 | 6.169 | 6.192 | 6,822,855 | -0.21(-3.25%) |
Oct 28, 2016 | 6.603 | 6.655 | 6.250 | 6.400 | 9,946,441 | -0.08(-1.25%) |
Oct 27, 2016 | 6.603 | 6.622 | 6.360 | 6.481 | 7,577,920 | -0.15(-2.27%) |
Oct 26, 2016 | 6.805 | 6.811 | 6.614 | 6.632 | 6,291,999 | -0.24(-3.45%) |
Oct 25, 2016 | 6.938 | 6.973 | 6.811 | 6.869 | 2,509,619 | -0.11(-1.58%) |
Oct 24, 2016 | 7.048 | 7.129 | 6.927 | 6.979 | 2,380,573 | -0.03(-0.50%) |
Oct 21, 2016 | 6.967 | 7.089 | 6.956 | 7.013 | 2,295,116 | -0.03(-0.41%) |
Oct 20, 2016 | 6.985 | 7.106 | 6.961 | 7.042 | 2,379,458 | +0.06(+0.83%) |
Oct 19, 2016 | 6.823 | 6.996 | 6.742 | 6.985 | 3,490,522 | +0.20(+2.90%) |
Oct 18, 2016 | 6.834 | 6.834 | 6.744 | 6.788 | 2,946,371 | +0.04(+0.60%) |
Oct 17, 2016 | 6.799 | 6.880 | 6.742 | 6.747 | 2,790,244 | -0.02(-0.26%) |
Oct 14, 2016 | 6.915 | 6.915 | 6.736 | 6.765 | 1,948,132 | -0.06(-0.93%) |
Oct 13, 2016 | 6.863 | 6.909 | 6.805 | 6.828 | 2,853,164 | -0.07(-1.01%) |
Oct 12, 2016 | 7.013 | 7.071 | 6.898 | 6.898 | 5,495,733 | -0.10(-1.41%) |
Oct 11, 2016 | 6.950 | 7.048 | 6.875 | 6.996 | 10,966,481 | +0.06(+0.92%) |
Oct 10, 2016 | 6.921 | 7.028 | 6.886 | 6.932 | 2,507,605 | +0.05(+0.67%) |
Oct 07, 2016 | 6.840 | 6.973 | 6.840 | 6.886 | 4,810,723 | +0.10(+1.54%) |
Oct 06, 2016 | 6.880 | 6.904 | 6.695 | 6.782 | 8,102,827 | -0.14(-2.01%) |
Oct 05, 2016 | 6.950 | 6.996 | 6.794 | 6.921 | 6,275,582 | +0.02(+0.34%) |
Oct 04, 2016 | 6.927 | 6.985 | 6.825 | 6.898 | 4,857,035 | -0.04(-0.58%) |