Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.898 | 6.972 | 6.856 | 6.891 | 2,098,494 | +0.02(+0.28%) |
Nov 29, 2016 | 6.924 | 6.924 | 6.869 | 6.872 | 1,426,890 | -0.03(-0.47%) |
Nov 28, 2016 | 6.927 | 6.940 | 6.875 | 6.904 | 1,761,386 | -0.02(-0.23%) |
Nov 25, 2016 | 6.895 | 6.927 | 6.879 | 6.920 | 710,611 | +0.06(+0.85%) |
Nov 23, 2016 | 6.862 | 6.862 | 6.862 | 0 | -0.07(-1.02%) | |
Nov 22, 2016 | 6.898 | 6.953 | 6.894 | 6.933 | 1,586,774 | +0.06(+0.89%) |
Nov 21, 2016 | 6.856 | 6.885 | 6.827 | 6.872 | 1,929,858 | +0.04(+0.61%) |
Nov 18, 2016 | 6.814 | 6.859 | 6.772 | 6.830 | 1,444,716 | +0.03(+0.38%) |
Nov 17, 2016 | 6.782 | 6.840 | 6.778 | 6.804 | 1,648,564 | +0.04(+0.57%) |
Nov 16, 2016 | 6.740 | 6.778 | 6.724 | 6.766 | 1,380,682 | +0.03(+0.38%) |
Nov 15, 2016 | 6.714 | 6.775 | 6.678 | 6.740 | 1,402,143 | +0.05(+0.77%) |
Nov 14, 2016 | 6.682 | 6.820 | 6.680 | 6.688 | 2,121,141 | -0.00(-0.05%) |
Nov 11, 2016 | 6.720 | 6.791 | 6.669 | 6.691 | 4,287,359 | -0.03(-0.38%) |
Nov 10, 2016 | 6.849 | 6.875 | 6.653 | 6.717 | 3,316,086 | -0.13(-1.93%) |
Nov 09, 2016 | 6.733 | 6.891 | 6.649 | 6.849 | 2,209,423 | +0.02(+0.33%) |
Nov 08, 2016 | 6.778 | 6.849 | 6.757 | 6.827 | 983,196 | +0.05(+0.81%) |
Nov 07, 2016 | 6.707 | 6.778 | 6.678 | 6.772 | 1,887,870 | +0.14(+2.04%) |
Nov 04, 2016 | 6.778 | 6.814 | 6.636 | 6.636 | 1,662,819 | -0.16(-2.42%) |
Nov 03, 2016 | 6.717 | 6.824 | 6.611 | 6.801 | 3,384,309 | +0.20(+2.98%) |
Nov 02, 2016 | 6.701 | 6.728 | 6.604 | 6.604 | 1,472,611 | -0.09(-1.40%) |
Nov 01, 2016 | 6.778 | 6.778 | 6.636 | 6.698 | 1,896,408 | -0.06(-0.91%) |
Oct 31, 2016 | 6.727 | 6.772 | 6.695 | 6.759 | 2,100,626 | +0.06(+0.92%) |
Oct 28, 2016 | 6.678 | 6.769 | 6.678 | 6.698 | 1,503,408 | +0.03(+0.44%) |
Oct 27, 2016 | 6.701 | 6.717 | 6.611 | 6.669 | 8,327,668 | +0.03(+0.49%) |
Oct 26, 2016 | 6.665 | 6.707 | 6.601 | 6.636 | 3,565,483 | -0.04(-0.53%) |
Oct 25, 2016 | 6.762 | 6.778 | 6.643 | 6.672 | 1,702,449 | -0.08(-1.24%) |
Oct 24, 2016 | 6.730 | 6.769 | 6.691 | 6.756 | 1,504,195 | +0.06(+0.92%) |
Oct 21, 2016 | 6.604 | 6.746 | 6.514 | 6.695 | 2,850,574 | +0.21(+3.18%) |
Oct 20, 2016 | 6.514 | 6.540 | 6.462 | 6.488 | 1,285,343 | -0.04(-0.64%) |
Oct 19, 2016 | 6.520 | 6.590 | 6.488 | 6.530 | 1,009,201 | -0.02(-0.34%) |
Oct 18, 2016 | 6.611 | 6.627 | 6.551 | 6.553 | 925,641 | -0.00(-0.05%) |
Oct 17, 2016 | 6.501 | 6.570 | 6.501 | 6.556 | 1,209,196 | +0.02(+0.35%) |
Oct 14, 2016 | 6.594 | 6.614 | 6.530 | 6.533 | 946,014 | -0.03(-0.49%) |
Oct 13, 2016 | 6.559 | 6.620 | 6.540 | 6.565 | 1,420,303 | -0.02(-0.25%) |
Oct 12, 2016 | 6.520 | 6.617 | 6.520 | 6.582 | 896,228 | +0.06(+0.89%) |
Oct 11, 2016 | 6.691 | 6.691 | 6.501 | 6.523 | 1,929,533 | -0.16(-2.37%) |
Oct 10, 2016 | 6.569 | 6.682 | 6.569 | 6.682 | 1,293,286 | +0.12(+1.87%) |
Oct 07, 2016 | 6.575 | 6.630 | 6.519 | 6.559 | 1,231,536 | -0.02(-0.29%) |
Oct 06, 2016 | 6.546 | 6.640 | 6.494 | 6.578 | 1,499,567 | +0.02(+0.25%) |
Oct 05, 2016 | 6.701 | 6.720 | 6.559 | 6.562 | 2,497,006 | -0.14(-2.07%) |
Oct 04, 2016 | 6.827 | 6.850 | 6.659 | 6.701 | 1,676,549 | -0.10(-1.47%) |
Oct 03, 2016 | 6.940 | 6.943 | 6.756 | 6.801 | 3,377,840 | -0.15(-2.14%) |
Sep 30, 2016 | 6.953 | 7.017 | 6.943 | 6.950 | 1,787,940 | +0.03(+0.47%) |
Sep 29, 2016 | 7.027 | 7.070 | 6.917 | 6.917 | 1,946,485 | -0.11(-1.52%) |
Sep 28, 2016 | 7.004 | 7.050 | 6.988 | 7.024 | 1,117,770 | +0.02(+0.32%) |
Sep 27, 2016 | 6.992 | 7.046 | 6.972 | 7.001 | 1,216,095 | +0.00(+0.00%) |
Sep 26, 2016 | 7.101 | 7.121 | 6.998 | 7.001 | 1,344,194 | -0.13(-1.77%) |
Sep 23, 2016 | 7.163 | 7.172 | 7.114 | 7.127 | 1,129,214 | -0.03(-0.41%) |
Sep 22, 2016 | 7.101 | 7.175 | 7.092 | 7.156 | 1,312,844 | +0.07(+1.05%) |
Sep 21, 2016 | 6.995 | 7.088 | 6.967 | 7.082 | 1,505,301 | +0.09(+1.29%) |
Sep 20, 2016 | 7.059 | 7.079 | 6.988 | 6.992 | 1,583,208 | -0.01(-0.09%) |
Sep 19, 2016 | 7.059 | 7.075 | 6.943 | 6.998 | 2,500,773 | +0.06(+0.81%) |
Sep 16, 2016 | 6.947 | 6.966 | 6.872 | 6.941 | 4,215,167 | +0.01(+0.09%) |
Sep 15, 2016 | 6.911 | 6.966 | 6.896 | 6.935 | 1,811,259 | +0.03(+0.39%) |
Sep 14, 2016 | 6.929 | 6.972 | 6.896 | 6.908 | 1,761,537 | +0.00(+0.04%) |
Sep 13, 2016 | 6.993 | 7.001 | 6.854 | 6.905 | 2,200,360 | -0.10(-1.38%) |
Sep 12, 2016 | 6.881 | 7.008 | 6.875 | 7.002 | 2,132,159 | +0.12(+1.80%) |
Sep 09, 2016 | 7.065 | 7.068 | 6.875 | 6.878 | 2,076,922 | -0.20(-2.86%) |
Sep 08, 2016 | 7.104 | 7.104 | 7.023 | 7.080 | 1,429,953 | -0.02(-0.34%) |
Sep 07, 2016 | 7.044 | 7.108 | 7.026 | 7.104 | 2,226,660 | +0.06(+0.86%) |
Sep 06, 2016 | 6.929 | 7.062 | 6.893 | 7.044 | 2,897,770 | +0.17(+2.46%) |
Sep 02, 2016 | 6.748 | 6.875 | 6.875 | 6.875 | 2,171,406 | +0.13(+1.88%) |