Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.700 | 7.850 | 7.450 | 7.550 | 115,567 | -0.15(-1.95%) |
Nov 29, 2016 | 7.750 | 7.850 | 7.650 | 7.700 | 77,952 | +0.05(+0.65%) |
Nov 28, 2016 | 7.750 | 7.850 | 7.600 | 7.650 | 74,646 | -0.20(-2.55%) |
Nov 25, 2016 | 7.750 | 7.850 | 7.650 | 7.850 | 47,583 | +0.05(+0.64%) |
Nov 23, 2016 | 7.800 | 7.800 | 7.800 | 0 | +0.20(+2.63%) | |
Nov 22, 2016 | 7.700 | 7.800 | 7.550 | 7.600 | 197,836 | -0.15(-1.94%) |
Nov 21, 2016 | 7.600 | 7.800 | 7.450 | 7.750 | 114,440 | +0.15(+1.97%) |
Nov 18, 2016 | 7.700 | 7.750 | 7.400 | 7.600 | 206,776 | -0.10(-1.30%) |
Nov 17, 2016 | 7.700 | 7.800 | 7.600 | 7.700 | 66,919 | +0.00(+0.00%) |
Nov 16, 2016 | 7.650 | 7.750 | 7.550 | 7.700 | 88,237 | +0.05(+0.65%) |
Nov 15, 2016 | 7.600 | 7.725 | 7.550 | 7.650 | 79,910 | +0.00(+0.00%) |
Nov 14, 2016 | 7.850 | 7.850 | 7.525 | 7.650 | 122,619 | -0.05(-0.65%) |
Nov 11, 2016 | 7.400 | 7.800 | 7.250 | 7.700 | 410,598 | +0.30(+4.05%) |
Nov 10, 2016 | 7.200 | 7.500 | 7.000 | 7.400 | 238,696 | +0.25(+3.50%) |
Nov 09, 2016 | 6.850 | 7.150 | 6.750 | 7.150 | 240,491 | +0.25(+3.62%) |
Nov 08, 2016 | 6.900 | 6.950 | 6.800 | 6.900 | 134,096 | +0.00(+0.00%) |
Nov 07, 2016 | 6.750 | 6.900 | 6.750 | 6.900 | 194,894 | +0.30(+4.55%) |
Nov 04, 2016 | 6.600 | 6.800 | 6.451 | 6.600 | 305,017 | +0.00(+0.00%) |
Nov 03, 2016 | 6.650 | 6.750 | 6.600 | 6.600 | 125,967 | -0.05(-0.75%) |
Nov 02, 2016 | 6.700 | 7.050 | 6.650 | 6.650 | 417,574 | +0.40(+6.40%) |
Nov 01, 2016 | 6.400 | 6.500 | 6.150 | 6.250 | 232,648 | +0.00(+0.00%) |
Oct 31, 2016 | 6.450 | 6.550 | 6.250 | 6.250 | 151,692 | -0.15(-2.34%) |
Oct 28, 2016 | 6.350 | 6.550 | 6.350 | 6.400 | 120,993 | +0.10(+1.59%) |
Oct 27, 2016 | 6.450 | 6.450 | 6.300 | 6.300 | 150,772 | -0.05(-0.79%) |
Oct 26, 2016 | 6.600 | 6.725 | 6.350 | 6.350 | 116,592 | -0.25(-3.79%) |
Oct 25, 2016 | 6.700 | 6.792 | 6.550 | 6.600 | 72,126 | -0.10(-1.49%) |
Oct 24, 2016 | 6.800 | 6.800 | 6.600 | 6.700 | 81,267 | +0.10(+1.52%) |
Oct 21, 2016 | 6.650 | 6.700 | 6.600 | 6.600 | 47,866 | -0.15(-2.22%) |
Oct 20, 2016 | 6.900 | 6.900 | 6.600 | 6.750 | 133,444 | -0.15(-2.17%) |
Oct 19, 2016 | 6.700 | 6.900 | 6.500 | 6.900 | 172,464 | +0.20(+2.99%) |
Oct 18, 2016 | 6.550 | 6.700 | 6.450 | 6.700 | 178,463 | +0.20(+3.08%) |
Oct 17, 2016 | 6.750 | 6.842 | 6.500 | 6.500 | 149,068 | -0.22(-3.27%) |
Oct 14, 2016 | 6.940 | 7.020 | 6.690 | 6.720 | 470,889 | -0.10(-1.47%) |
Oct 13, 2016 | 6.900 | 6.975 | 6.810 | 6.820 | 113,306 | -0.11(-1.59%) |
Oct 12, 2016 | 6.940 | 7.020 | 6.890 | 6.930 | 120,914 | -0.03(-0.43%) |
Oct 11, 2016 | 7.210 | 7.210 | 6.896 | 6.960 | 114,023 | -0.25(-3.47%) |
Oct 10, 2016 | 7.130 | 7.250 | 7.090 | 7.210 | 63,712 | +0.12(+1.69%) |
Oct 07, 2016 | 7.110 | 7.160 | 7.020 | 7.090 | 116,807 | +0.03(+0.42%) |
Oct 06, 2016 | 7.200 | 7.320 | 7.000 | 7.060 | 93,966 | -0.26(-3.55%) |
Oct 05, 2016 | 7.230 | 7.390 | 7.180 | 7.320 | 61,028 | +0.11(+1.53%) |
Oct 04, 2016 | 7.290 | 7.370 | 7.200 | 7.210 | 89,330 | -0.08(-1.10%) |
Oct 03, 2016 | 7.330 | 7.340 | 7.240 | 7.290 | 70,310 | -0.06(-0.82%) |
Sep 30, 2016 | 7.430 | 7.460 | 7.330 | 7.350 | 167,905 | -0.04(-0.54%) |
Sep 29, 2016 | 7.590 | 7.620 | 7.380 | 7.390 | 75,636 | -0.17(-2.25%) |
Sep 28, 2016 | 7.300 | 7.610 | 7.300 | 7.560 | 104,430 | +0.25(+3.42%) |
Sep 27, 2016 | 7.070 | 7.450 | 7.050 | 7.310 | 324,536 | +0.06(+0.83%) |
Sep 26, 2016 | 6.910 | 7.330 | 6.910 | 7.250 | 136,645 | +0.29(+4.17%) |
Sep 23, 2016 | 6.820 | 6.980 | 6.820 | 6.960 | 455,296 | +0.07(+1.02%) |
Sep 22, 2016 | 6.950 | 7.020 | 6.870 | 6.890 | 163,625 | +0.01(+0.15%) |
Sep 21, 2016 | 6.940 | 7.024 | 6.790 | 6.880 | 130,989 | -0.07(-1.01%) |
Sep 20, 2016 | 7.030 | 7.030 | 6.940 | 6.950 | 108,993 | +0.05(+0.72%) |
Sep 19, 2016 | 6.960 | 7.020 | 6.890 | 6.900 | 168,910 | -0.08(-1.15%) |
Sep 16, 2016 | 7.090 | 7.120 | 6.950 | 6.980 | 443,398 | -0.11(-1.55%) |
Sep 15, 2016 | 7.080 | 7.160 | 7.030 | 7.090 | 100,600 | +0.07(+1.00%) |
Sep 14, 2016 | 7.050 | 7.150 | 7.000 | 7.020 | 78,270 | -0.02(-0.28%) |
Sep 13, 2016 | 7.170 | 7.340 | 6.980 | 7.040 | 101,216 | -0.22(-3.03%) |
Sep 12, 2016 | 7.120 | 7.270 | 7.050 | 7.260 | 84,529 | +0.06(+0.83%) |
Sep 09, 2016 | 7.350 | 7.410 | 7.130 | 7.200 | 133,929 | -0.30(-4.00%) |
Sep 08, 2016 | 7.650 | 7.700 | 7.460 | 7.500 | 67,508 | -0.15(-1.96%) |
Sep 07, 2016 | 7.660 | 7.780 | 7.620 | 7.650 | 83,194 | +0.00(+0.00%) |
Sep 06, 2016 | 7.540 | 7.660 | 7.530 | 7.650 | 146,309 | +0.12(+1.59%) |
Sep 02, 2016 | 7.600 | 7.530 | 7.530 | 7.530 | 92,600 | +0.03(+0.40%) |