Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.852 | 6.888 | 6.696 | 6.722 | 158,335 | -0.16(-2.34%) |
Nov 29, 2016 | 6.925 | 6.950 | 6.873 | 6.883 | 117,304 | -0.05(-0.67%) |
Nov 28, 2016 | 6.925 | 6.945 | 6.899 | 6.930 | 100,682 | +0.01(+0.07%) |
Nov 25, 2016 | 6.935 | 6.956 | 6.925 | 6.925 | 25,120 | -0.02(-0.22%) |
Nov 23, 2016 | 6.940 | 6.940 | 6.940 | 0 | -0.03(-0.45%) | |
Nov 22, 2016 | 6.971 | 7.039 | 6.950 | 6.971 | 112,442 | +0.01(+0.07%) |
Nov 21, 2016 | 6.976 | 7.002 | 6.930 | 6.966 | 74,865 | -0.03(-0.37%) |
Nov 18, 2016 | 6.956 | 7.002 | 6.888 | 6.992 | 56,185 | +0.03(+0.45%) |
Nov 17, 2016 | 6.982 | 7.002 | 6.914 | 6.961 | 62,218 | -0.02(-0.30%) |
Nov 16, 2016 | 6.966 | 7.008 | 6.945 | 6.982 | 59,000 | +0.01(+0.15%) |
Nov 15, 2016 | 6.992 | 7.008 | 6.852 | 6.971 | 70,024 | -0.03(-0.44%) |
Nov 14, 2016 | 6.966 | 7.044 | 6.950 | 7.002 | 112,164 | +0.04(+0.60%) |
Nov 11, 2016 | 6.925 | 7.042 | 6.884 | 6.961 | 204,377 | +0.10(+1.41%) |
Nov 10, 2016 | 6.905 | 6.920 | 6.783 | 6.864 | 118,889 | -0.05(-0.66%) |
Nov 09, 2016 | 6.834 | 6.915 | 6.625 | 6.910 | 119,977 | +0.05(+0.67%) |
Nov 08, 2016 | 6.966 | 6.966 | 6.859 | 6.864 | 55,657 | -0.12(-1.75%) |
Nov 07, 2016 | 6.884 | 7.032 | 6.854 | 6.986 | 42,721 | +0.14(+2.01%) |
Nov 04, 2016 | 6.727 | 6.890 | 6.727 | 6.849 | 48,781 | +0.11(+1.59%) |
Nov 03, 2016 | 6.874 | 6.874 | 6.676 | 6.742 | 114,388 | -0.12(-1.78%) |
Nov 02, 2016 | 6.951 | 6.971 | 6.864 | 6.864 | 122,907 | -0.06(-0.81%) |
Nov 01, 2016 | 7.134 | 7.134 | 6.900 | 6.920 | 61,521 | -0.14(-1.95%) |
Oct 31, 2016 | 7.063 | 7.093 | 7.007 | 7.058 | 69,934 | +0.03(+0.43%) |
Oct 28, 2016 | 7.053 | 7.066 | 7.027 | 7.027 | 16,820 | -0.01(-0.07%) |
Oct 27, 2016 | 7.129 | 7.149 | 6.986 | 7.032 | 59,520 | -0.12(-1.64%) |
Oct 26, 2016 | 7.165 | 7.226 | 7.119 | 7.149 | 61,285 | -0.05(-0.71%) |
Oct 25, 2016 | 7.180 | 7.221 | 7.180 | 7.200 | 56,260 | -0.01(-0.07%) |
Oct 24, 2016 | 7.170 | 7.205 | 7.165 | 7.205 | 226,046 | +0.04(+0.57%) |
Oct 21, 2016 | 7.053 | 7.210 | 7.053 | 7.165 | 51,289 | +0.06(+0.86%) |
Oct 20, 2016 | 7.058 | 7.129 | 7.022 | 7.103 | 232,788 | +0.05(+0.65%) |
Oct 19, 2016 | 7.093 | 7.093 | 7.042 | 7.058 | 44,864 | -0.01(-0.14%) |
Oct 18, 2016 | 7.124 | 7.124 | 7.058 | 7.068 | 34,143 | -0.03(-0.43%) |
Oct 17, 2016 | 7.098 | 7.129 | 7.068 | 7.098 | 170,410 | +0.04(+0.50%) |
Oct 14, 2016 | 7.042 | 7.124 | 6.956 | 7.063 | 407,114 | +0.05(+0.65%) |
Oct 13, 2016 | 6.864 | 7.098 | 6.803 | 7.017 | 166,447 | +0.15(+2.23%) |
Oct 12, 2016 | 7.042 | 7.083 | 6.849 | 6.864 | 111,110 | -0.16(-2.25%) |
Oct 11, 2016 | 7.002 | 7.053 | 6.991 | 7.022 | 111,560 | +0.00(+0.00%) |
Oct 10, 2016 | 7.027 | 7.073 | 7.012 | 7.022 | 426,623 | +0.01(+0.07%) |
Oct 07, 2016 | 6.991 | 7.027 | 6.930 | 7.017 | 59,740 | +0.06(+0.80%) |
Oct 06, 2016 | 7.002 | 7.012 | 6.864 | 6.961 | 46,175 | -0.02(-0.29%) |
Oct 05, 2016 | 7.058 | 7.088 | 6.961 | 6.981 | 76,758 | -0.04(-0.51%) |
Oct 04, 2016 | 6.910 | 7.053 | 6.874 | 7.017 | 125,316 | +0.11(+1.62%) |
Oct 03, 2016 | 6.971 | 7.017 | 6.900 | 6.905 | 32,597 | -0.05(-0.66%) |
Sep 30, 2016 | 6.986 | 7.073 | 6.940 | 6.951 | 74,394 | -0.02(-0.22%) |
Sep 29, 2016 | 6.951 | 7.058 | 6.951 | 6.966 | 54,101 | -0.01(-0.07%) |
Sep 28, 2016 | 6.935 | 6.986 | 6.932 | 6.971 | 48,457 | +0.02(+0.29%) |
Sep 27, 2016 | 6.925 | 7.017 | 6.925 | 6.951 | 56,460 | +0.00(+0.00%) |
Sep 26, 2016 | 7.027 | 7.068 | 6.946 | 6.951 | 75,772 | -0.07(-1.02%) |
Sep 23, 2016 | 7.007 | 7.068 | 6.986 | 7.022 | 71,371 | +0.01(+0.15%) |
Sep 22, 2016 | 6.966 | 7.027 | 6.952 | 7.012 | 102,585 | +0.05(+0.73%) |
Sep 21, 2016 | 6.935 | 7.007 | 6.884 | 6.961 | 85,107 | +0.03(+0.37%) |
Sep 20, 2016 | 6.986 | 6.986 | 6.890 | 6.935 | 47,638 | -0.01(-0.07%) |
Sep 19, 2016 | 6.823 | 6.981 | 6.823 | 6.940 | 42,821 | +0.09(+1.34%) |
Sep 16, 2016 | 6.793 | 6.859 | 6.742 | 6.849 | 120,825 | +0.09(+1.28%) |
Sep 15, 2016 | 6.767 | 6.844 | 6.676 | 6.762 | 37,521 | +0.01(+0.15%) |
Sep 14, 2016 | 6.762 | 6.849 | 6.727 | 6.752 | 33,039 | +0.03(+0.38%) |
Sep 13, 2016 | 6.737 | 6.813 | 6.635 | 6.727 | 70,930 | -0.05(-0.68%) |
Sep 12, 2016 | 6.772 | 6.882 | 6.655 | 6.772 | 73,512 | +0.01(+0.08%) |
Sep 09, 2016 | 7.007 | 7.050 | 6.752 | 6.767 | 69,641 | -0.30(-4.18%) |
Sep 08, 2016 | 7.078 | 7.078 | 7.007 | 7.063 | 42,902 | -0.01(-0.14%) |
Sep 07, 2016 | 6.976 | 7.078 | 6.976 | 7.073 | 66,531 | +0.07(+1.02%) |
Sep 06, 2016 | 7.012 | 7.032 | 6.961 | 7.002 | 37,038 | -0.02(-0.29%) |
Sep 02, 2016 | 7.007 | 7.022 | 7.022 | 7.022 | 44,186 | +0.06(+0.80%) |