Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 6.926 | 6.926 | 6.926 | 0 | -0.02(-0.22%) | |
Dec 29, 2016 | 6.930 | 6.979 | 6.890 | 6.941 | 2,170,312 | -0.00(-0.04%) |
Dec 28, 2016 | 7.022 | 7.044 | 6.921 | 6.944 | 1,870,192 | -0.06(-0.82%) |
Dec 27, 2016 | 6.970 | 7.043 | 6.936 | 7.001 | 2,687,960 | +0.06(+0.83%) |
Dec 23, 2016 | 6.944 | 6.944 | 6.944 | 0 | +0.02(+0.33%) | |
Dec 22, 2016 | 7.053 | 7.115 | 6.914 | 6.921 | 3,722,368 | -0.11(-1.58%) |
Dec 21, 2016 | 7.071 | 7.093 | 7.009 | 7.032 | 2,710,544 | -0.04(-0.51%) |
Dec 20, 2016 | 6.989 | 7.080 | 6.982 | 7.069 | 4,342,808 | +0.08(+1.16%) |
Dec 19, 2016 | 6.997 | 7.058 | 6.924 | 6.987 | 3,956,328 | +0.01(+0.09%) |
Dec 16, 2016 | 7.013 | 7.067 | 6.960 | 6.981 | 13,665,320 | -0.04(-0.50%) |
Dec 15, 2016 | 7.001 | 7.022 | 6.950 | 7.016 | 4,087,248 | +0.01(+0.20%) |
Dec 14, 2016 | 7.046 | 7.064 | 6.978 | 7.003 | 6,068,200 | -0.02(-0.27%) |
Dec 13, 2016 | 6.999 | 7.037 | 6.916 | 7.021 | 5,223,136 | +0.05(+0.72%) |
Dec 12, 2016 | 6.946 | 6.988 | 6.865 | 6.971 | 5,792,768 | +0.05(+0.76%) |
Dec 09, 2016 | 6.980 | 6.980 | 6.885 | 6.919 | 4,034,664 | -0.05(-0.68%) |
Dec 08, 2016 | 6.987 | 7.011 | 6.946 | 6.966 | 3,134,896 | -0.03(-0.36%) |
Dec 07, 2016 | 6.855 | 6.997 | 6.820 | 6.991 | 4,451,440 | +0.14(+2.02%) |
Dec 06, 2016 | 6.835 | 6.854 | 6.764 | 6.853 | 3,851,632 | +0.03(+0.44%) |
Dec 05, 2016 | 6.836 | 6.860 | 6.805 | 6.822 | 2,995,480 | +0.02(+0.35%) |
Dec 02, 2016 | 6.826 | 6.864 | 6.770 | 6.799 | 3,503,592 | -0.04(-0.55%) |
Dec 01, 2016 | 6.866 | 6.872 | 6.780 | 6.836 | 5,020,824 | -0.00(-0.05%) |
Nov 30, 2016 | 6.834 | 6.891 | 6.804 | 6.840 | 4,791,488 | +0.02(+0.33%) |
Nov 29, 2016 | 6.790 | 6.856 | 6.750 | 6.817 | 4,328,928 | +0.03(+0.41%) |
Nov 28, 2016 | 6.789 | 6.810 | 6.739 | 6.790 | 5,893,064 | -0.04(-0.57%) |
Nov 25, 2016 | 6.832 | 6.844 | 6.781 | 6.829 | 1,994,216 | +0.02(+0.22%) |
Nov 23, 2016 | 6.814 | 6.814 | 6.814 | 0 | +0.10(+1.45%) | |
Nov 22, 2016 | 6.875 | 7.043 | 6.651 | 6.716 | 13,806,216 | -0.31(-4.46%) |
Nov 21, 2016 | 7.064 | 7.122 | 6.996 | 7.030 | 7,990,264 | +0.02(+0.32%) |
Nov 18, 2016 | 7.075 | 7.081 | 6.955 | 7.008 | 7,985,256 | -0.07(-1.02%) |
Nov 17, 2016 | 6.995 | 7.093 | 6.989 | 7.080 | 8,885,064 | +0.11(+1.51%) |
Nov 16, 2016 | 6.894 | 6.981 | 6.864 | 6.975 | 4,583,880 | +0.08(+1.14%) |
Nov 15, 2016 | 6.880 | 6.946 | 6.864 | 6.896 | 3,509,648 | -0.00(-0.02%) |
Nov 14, 2016 | 6.795 | 6.902 | 6.789 | 6.897 | 5,350,288 | +0.14(+2.05%) |
Nov 11, 2016 | 6.644 | 6.764 | 6.601 | 6.759 | 2,551,320 | +0.10(+1.52%) |
Nov 10, 2016 | 6.701 | 6.729 | 6.612 | 6.657 | 7,366,616 | -0.01(-0.15%) |
Nov 09, 2016 | 6.501 | 6.674 | 6.431 | 6.668 | 3,211,184 | +0.11(+1.62%) |
Nov 08, 2016 | 6.455 | 6.588 | 6.455 | 6.561 | 3,859,032 | +0.08(+1.20%) |
Nov 07, 2016 | 6.412 | 6.485 | 6.384 | 6.484 | 5,582,592 | +0.13(+2.13%) |
Nov 04, 2016 | 6.482 | 6.518 | 6.343 | 6.349 | 6,448,920 | -0.16(-2.42%) |
Nov 03, 2016 | 6.470 | 6.506 | 6.451 | 6.506 | 4,341,992 | +0.03(+0.46%) |
Nov 02, 2016 | 6.468 | 6.550 | 6.465 | 6.476 | 3,812,488 | -0.01(-0.23%) |
Nov 01, 2016 | 6.577 | 6.582 | 6.484 | 6.491 | 3,892,384 | -0.07(-1.03%) |
Oct 31, 2016 | 6.556 | 6.584 | 6.506 | 6.559 | 5,272,048 | -0.01(-0.13%) |
Oct 28, 2016 | 6.463 | 6.606 | 6.458 | 6.567 | 6,183,576 | +0.10(+1.53%) |
Oct 27, 2016 | 6.549 | 6.578 | 6.430 | 6.469 | 5,865,664 | -0.09(-1.41%) |
Oct 26, 2016 | 6.590 | 6.655 | 6.546 | 6.561 | 5,433,016 | -0.06(-0.91%) |
Oct 25, 2016 | 6.696 | 6.715 | 6.606 | 6.621 | 9,043,752 | -0.06(-0.90%) |
Oct 24, 2016 | 6.715 | 6.787 | 6.674 | 6.681 | 3,319,224 | -0.01(-0.09%) |
Oct 21, 2016 | 6.720 | 6.808 | 6.640 | 6.688 | 7,976,984 | -0.07(-1.00%) |
Oct 20, 2016 | 6.791 | 6.791 | 6.716 | 6.755 | 4,879,072 | -0.05(-0.77%) |
Oct 19, 2016 | 6.779 | 6.816 | 6.730 | 6.808 | 3,062,872 | +0.04(+0.63%) |
Oct 18, 2016 | 6.776 | 6.795 | 6.749 | 6.765 | 3,512,992 | +0.02(+0.32%) |
Oct 17, 2016 | 6.721 | 6.777 | 6.706 | 6.744 | 4,312,080 | -0.00(-0.06%) |
Oct 14, 2016 | 6.756 | 6.776 | 6.718 | 6.747 | 4,613,632 | +0.01(+0.19%) |
Oct 13, 2016 | 6.709 | 6.754 | 6.599 | 6.735 | 2,929,976 | -0.03(-0.46%) |
Oct 12, 2016 | 6.689 | 6.799 | 6.679 | 6.766 | 5,625,048 | +0.06(+0.89%) |
Oct 11, 2016 | 6.775 | 6.776 | 6.681 | 6.706 | 6,583,568 | -0.07(-1.01%) |
Oct 10, 2016 | 6.730 | 6.815 | 6.718 | 6.775 | 3,912,224 | +0.09(+1.37%) |
Oct 07, 2016 | 6.714 | 6.716 | 6.640 | 6.684 | 7,678,872 | -0.03(-0.41%) |
Oct 06, 2016 | 6.696 | 6.746 | 6.664 | 6.711 | 5,487,056 | +0.02(+0.37%) |
Oct 05, 2016 | 6.701 | 6.745 | 6.673 | 6.686 | 4,815,848 | +0.01(+0.13%) |
Oct 04, 2016 | 6.761 | 6.784 | 6.660 | 6.678 | 3,776,000 | -0.05(-0.82%) |