Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.030 | 7.070 | 6.930 | 7.010 | 2,033,121 | -0.03(-0.43%) |
Nov 29, 2016 | 7.100 | 7.130 | 6.970 | 7.040 | 2,295,478 | -0.05(-0.71%) |
Nov 28, 2016 | 7.200 | 7.200 | 6.900 | 7.090 | 4,765,021 | -0.16(-2.21%) |
Nov 25, 2016 | 7.330 | 7.370 | 7.200 | 7.250 | 1,646,233 | -0.11(-1.49%) |
Nov 23, 2016 | 7.360 | 7.360 | 7.360 | 0 | -0.01(-0.14%) | |
Nov 22, 2016 | 7.480 | 7.510 | 7.340 | 7.370 | 2,996,122 | -0.11(-1.47%) |
Nov 21, 2016 | 7.700 | 7.700 | 7.380 | 7.480 | 2,795,813 | -0.06(-0.80%) |
Nov 18, 2016 | 7.510 | 7.600 | 7.510 | 7.540 | 3,324,312 | +0.04(+0.53%) |
Nov 17, 2016 | 7.670 | 7.740 | 7.460 | 7.500 | 2,883,090 | -0.19(-2.47%) |
Nov 16, 2016 | 7.740 | 7.780 | 7.690 | 7.690 | 4,261,733 | -0.05(-0.65%) |
Nov 15, 2016 | 7.780 | 7.845 | 7.730 | 7.740 | 1,583,344 | +0.00(+0.00%) |
Nov 14, 2016 | 7.740 | 7.820 | 7.720 | 7.740 | 2,761,407 | +0.02(+0.26%) |
Nov 11, 2016 | 7.680 | 7.750 | 7.630 | 7.720 | 2,998,309 | +0.06(+0.78%) |
Nov 10, 2016 | 7.760 | 7.790 | 7.650 | 7.660 | 4,648,687 | -0.04(-0.52%) |
Nov 09, 2016 | 7.600 | 7.690 | 7.600 | 7.700 | 3,634,184 | -0.05(-0.65%) |
Nov 08, 2016 | 7.820 | 7.990 | 7.700 | 7.750 | 3,672,475 | -0.11(-1.40%) |
Nov 07, 2016 | 7.810 | 7.865 | 7.685 | 7.860 | 5,449,415 | +0.11(+1.42%) |
Nov 04, 2016 | 7.460 | 7.770 | 7.450 | 7.750 | 5,701,182 | +0.20(+2.65%) |
Nov 03, 2016 | 7.630 | 7.740 | 7.460 | 7.550 | 33,890,652 | +1.18(+18.52%) |
Nov 02, 2016 | 6.300 | 6.530 | 6.260 | 6.370 | 1,820,778 | +0.06(+0.95%) |
Nov 01, 2016 | 6.100 | 6.350 | 6.095 | 6.310 | 1,647,873 | +0.24(+3.95%) |
Oct 31, 2016 | 6.100 | 6.140 | 6.020 | 6.070 | 754,054 | +0.01(+0.17%) |
Oct 28, 2016 | 6.260 | 6.340 | 6.060 | 6.060 | 1,156,611 | -0.20(-3.19%) |
Oct 27, 2016 | 6.270 | 6.375 | 6.240 | 6.260 | 573,522 | -0.01(-0.16%) |
Oct 26, 2016 | 6.440 | 6.505 | 6.260 | 6.270 | 935,798 | -0.22(-3.39%) |
Oct 25, 2016 | 6.580 | 6.625 | 6.470 | 6.490 | 533,769 | -0.07(-1.07%) |
Oct 24, 2016 | 6.520 | 6.650 | 6.470 | 6.560 | 1,166,275 | +0.13(+2.02%) |
Oct 21, 2016 | 6.460 | 6.490 | 6.370 | 6.430 | 950,701 | -0.06(-0.92%) |
Oct 20, 2016 | 6.490 | 6.550 | 6.440 | 6.490 | 1,015,012 | -0.02(-0.31%) |
Oct 19, 2016 | 6.410 | 6.560 | 6.355 | 6.510 | 2,565,720 | +0.10(+1.56%) |
Oct 18, 2016 | 6.160 | 6.450 | 6.160 | 6.410 | 1,437,025 | +0.32(+5.25%) |
Oct 17, 2016 | 6.000 | 6.110 | 6.000 | 6.090 | 629,873 | +0.08(+1.33%) |
Oct 14, 2016 | 6.060 | 6.150 | 5.910 | 6.010 | 1,485,254 | -0.05(-0.83%) |
Oct 13, 2016 | 6.220 | 6.220 | 6.050 | 6.060 | 1,438,698 | -0.23(-3.66%) |
Oct 12, 2016 | 6.220 | 6.310 | 6.090 | 6.290 | 955,652 | +0.01(+0.16%) |
Oct 11, 2016 | 6.480 | 6.490 | 6.224 | 6.280 | 1,315,401 | -0.24(-3.68%) |
Oct 10, 2016 | 6.520 | 6.595 | 6.478 | 6.520 | 994,062 | +0.02(+0.31%) |
Oct 07, 2016 | 6.500 | 6.520 | 6.430 | 6.500 | 1,238,766 | +0.00(+0.00%) |
Oct 06, 2016 | 6.510 | 6.550 | 6.430 | 6.500 | 940,576 | +0.00(+0.00%) |
Oct 05, 2016 | 6.500 | 6.550 | 6.420 | 6.500 | 1,374,599 | +0.00(+0.00%) |
Oct 04, 2016 | 6.050 | 6.550 | 6.050 | 6.500 | 2,985,841 | +0.14(+2.20%) |
Oct 03, 2016 | 6.450 | 6.530 | 6.330 | 6.360 | 1,626,228 | -0.13(-2.00%) |
Sep 30, 2016 | 6.510 | 6.550 | 6.460 | 6.490 | 2,114,683 | +0.01(+0.15%) |
Sep 29, 2016 | 6.550 | 6.580 | 6.400 | 6.480 | 1,117,637 | -0.05(-0.77%) |
Sep 28, 2016 | 6.580 | 6.580 | 6.450 | 6.530 | 1,313,295 | -0.01(-0.15%) |
Sep 27, 2016 | 6.540 | 6.620 | 6.290 | 6.540 | 2,426,392 | +0.01(+0.15%) |
Sep 26, 2016 | 6.420 | 6.600 | 6.355 | 6.530 | 2,407,476 | +0.08(+1.24%) |
Sep 23, 2016 | 6.480 | 6.535 | 6.420 | 6.450 | 2,733,762 | -0.06(-0.92%) |
Sep 22, 2016 | 6.250 | 6.515 | 6.250 | 6.510 | 1,501,346 | +0.27(+4.33%) |
Sep 21, 2016 | 6.360 | 6.360 | 6.090 | 6.240 | 1,564,791 | -0.04(-0.64%) |
Sep 20, 2016 | 6.560 | 6.560 | 6.260 | 6.280 | 1,190,639 | -0.07(-1.10%) |
Sep 19, 2016 | 6.500 | 6.590 | 6.350 | 6.350 | 939,887 | -0.08(-1.24%) |
Sep 16, 2016 | 6.490 | 6.690 | 6.370 | 6.430 | 2,260,398 | -0.03(-0.46%) |
Sep 15, 2016 | 6.260 | 6.600 | 6.260 | 6.460 | 4,074,975 | +0.20(+3.19%) |
Sep 14, 2016 | 6.090 | 6.320 | 6.040 | 6.260 | 1,191,269 | +0.20(+3.30%) |
Sep 13, 2016 | 5.920 | 6.090 | 5.910 | 6.060 | 1,140,724 | +0.10(+1.68%) |
Sep 12, 2016 | 5.860 | 5.960 | 5.800 | 5.960 | 1,423,395 | -0.02(-0.33%) |
Sep 09, 2016 | 5.970 | 6.130 | 5.885 | 5.980 | 2,048,844 | -0.22(-3.55%) |
Sep 08, 2016 | 6.210 | 6.290 | 6.155 | 6.200 | 757,103 | -0.02(-0.32%) |
Sep 07, 2016 | 6.220 | 6.350 | 6.210 | 6.220 | 977,507 | -0.04(-0.64%) |
Sep 06, 2016 | 6.190 | 6.320 | 6.140 | 6.260 | 673,803 | +0.07(+1.13%) |
Sep 02, 2016 | 6.210 | 6.190 | 6.190 | 6.190 | 1,207,000 | -0.01(-0.16%) |