Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.930 | 6.970 | 6.930 | 6.945 | 6,020 | -0.08(-1.21%) |
Oct 28, 2016 | 7.100 | 7.130 | 6.990 | 7.030 | 5,429 | -0.09(-1.26%) |
Oct 27, 2016 | 7.130 | 7.170 | 7.110 | 7.120 | 11,050 | +0.10(+1.40%) |
Oct 26, 2016 | 7.240 | 7.240 | 6.990 | 7.022 | 10,639 | -0.02(-0.26%) |
Oct 25, 2016 | 7.010 | 7.100 | 7.010 | 7.040 | 17,480 | +0.12(+1.73%) |
Oct 24, 2016 | 6.940 | 6.950 | 6.920 | 6.920 | 7,699 | +0.08(+1.10%) |
Oct 21, 2016 | 6.915 | 7.020 | 6.840 | 6.845 | 5,458 | -0.08(-1.08%) |
Oct 20, 2016 | 6.820 | 7.010 | 6.820 | 6.920 | 11,930 | +0.15(+2.22%) |
Oct 19, 2016 | 6.790 | 6.840 | 6.770 | 6.770 | 3,730 | -0.05(-0.73%) |
Oct 18, 2016 | 6.840 | 6.840 | 6.720 | 6.820 | 23,303 | +0.24(+3.65%) |
Oct 17, 2016 | 6.580 | 6.630 | 6.580 | 6.580 | 12,131 | -0.04(-0.59%) |
Oct 14, 2016 | 6.521 | 6.630 | 6.520 | 6.619 | 4,149 | +0.14(+2.15%) |
Oct 13, 2016 | 6.500 | 6.530 | 6.420 | 6.480 | 13,074 | -0.10(-1.59%) |
Oct 12, 2016 | 6.530 | 6.660 | 6.530 | 6.585 | 3,187 | +0.38(+6.04%) |
Oct 11, 2016 | 6.200 | 6.210 | 6.160 | 6.210 | 10,735 | +0.02(+0.32%) |
Oct 10, 2016 | 6.138 | 6.230 | 6.138 | 6.190 | 6,200 | +0.09(+1.48%) |
Oct 07, 2016 | 6.290 | 6.290 | 6.080 | 6.100 | 5,887 | -0.10(-1.61%) |
Oct 06, 2016 | 6.130 | 6.300 | 6.130 | 6.200 | 13,970 | -0.24(-3.73%) |
Oct 05, 2016 | 6.330 | 6.450 | 6.330 | 6.440 | 4,925 | -0.06(-0.92%) |
Oct 04, 2016 | 6.420 | 6.500 | 6.420 | 6.500 | 2,427 | -0.01(-0.15%) |
Oct 03, 2016 | 6.450 | 6.550 | 6.450 | 6.510 | 12,944 | +0.13(+2.04%) |
Sep 30, 2016 | 6.419 | 6.470 | 6.350 | 6.380 | 7,249 | -0.19(-2.89%) |
Sep 29, 2016 | 6.730 | 6.730 | 6.530 | 6.570 | 4,620 | -0.16(-2.38%) |
Sep 28, 2016 | 6.593 | 6.730 | 6.580 | 6.730 | 3,618 | -0.06(-0.88%) |
Sep 27, 2016 | 6.900 | 6.900 | 6.730 | 6.790 | 15,071 | -0.26(-3.69%) |
Sep 26, 2016 | 7.050 | 7.100 | 7.040 | 7.050 | 4,495 | -0.02(-0.28%) |
Sep 23, 2016 | 7.070 | 7.100 | 7.070 | 7.070 | 6,246 | +0.12(+1.73%) |
Sep 22, 2016 | 6.990 | 7.000 | 6.950 | 6.950 | 15,811 | +0.11(+1.61%) |
Sep 21, 2016 | 6.760 | 6.840 | 6.740 | 6.840 | 4,829 | +0.27(+4.11%) |
Sep 20, 2016 | 6.560 | 6.580 | 6.560 | 6.570 | 11,536 | +0.38(+6.14%) |
Sep 19, 2016 | 6.310 | 6.310 | 6.190 | 6.190 | 1,787 | +0.01(+0.16%) |
Sep 16, 2016 | 6.160 | 6.200 | 6.160 | 6.180 | 6,495 | +0.04(+0.65%) |
Sep 15, 2016 | 6.100 | 6.330 | 6.100 | 6.140 | 8,651 | -0.09(-1.44%) |
Sep 14, 2016 | 6.275 | 6.300 | 6.210 | 6.230 | 6,260 | +0.06(+0.89%) |
Sep 13, 2016 | 6.190 | 6.200 | 6.160 | 6.175 | 4,994 | -0.04(-0.64%) |
Sep 12, 2016 | 6.100 | 6.250 | 6.100 | 6.215 | 10,672 | +0.12(+2.05%) |
Sep 09, 2016 | 6.100 | 6.150 | 6.090 | 6.090 | 15,726 | +0.15(+2.53%) |
Sep 08, 2016 | 5.935 | 5.970 | 5.930 | 5.940 | 4,052 | +0.03(+0.51%) |
Sep 07, 2016 | 5.940 | 6.000 | 5.910 | 5.910 | 1,636 | -0.13(-2.18%) |
Sep 06, 2016 | 6.000 | 6.060 | 6.000 | 6.042 | 23,746 | -0.13(-2.07%) |
Sep 02, 2016 | 6.170 | 6.170 | 6.170 | 0 | +0.15(+2.49%) | |
Sep 01, 2016 | 6.030 | 6.100 | 6.010 | 6.020 | 5,007 | +0.12(+2.03%) |
Aug 31, 2016 | 5.900 | 5.980 | 5.900 | 5.900 | 3,922 | -0.14(-2.32%) |
Aug 30, 2016 | 6.040 | 6.120 | 6.040 | 6.040 | 5,432 | -0.10(-1.63%) |
Aug 29, 2016 | 6.180 | 6.180 | 6.120 | 6.140 | 13,259 | +0.80(+14.98%) |
Aug 26, 2016 | 5.450 | 5.508 | 5.300 | 5.340 | 6,270 | -0.09(-1.66%) |
Aug 25, 2016 | 5.480 | 5.480 | 5.410 | 5.430 | 20,731 | +0.07(+1.31%) |
Aug 24, 2016 | 5.450 | 5.450 | 5.360 | 5.360 | 4,978 | -0.05(-0.92%) |
Aug 23, 2016 | 5.400 | 5.440 | 5.400 | 5.410 | 8,241 | -0.15(-2.70%) |
Aug 22, 2016 | 5.580 | 5.580 | 5.560 | 5.560 | 2,092 | +0.01(+0.11%) |
Aug 19, 2016 | 5.565 | 5.620 | 5.510 | 5.554 | 2,970 | -0.15(-2.56%) |
Aug 18, 2016 | 5.790 | 5.790 | 5.690 | 5.700 | 10,508 | -0.03(-0.52%) |
Aug 17, 2016 | 5.710 | 5.770 | 5.710 | 5.730 | 6,260 | -0.15(-2.55%) |
Aug 16, 2016 | 5.920 | 5.920 | 5.830 | 5.880 | 2,828 | -0.13(-2.16%) |
Aug 15, 2016 | 5.850 | 6.020 | 5.850 | 6.010 | 23,140 | +0.28(+4.89%) |
Aug 12, 2016 | 5.880 | 5.880 | 5.730 | 5.730 | 5,110 | -0.07(-1.17%) |
Aug 11, 2016 | 5.870 | 5.870 | 5.780 | 5.798 | 3,934 | -0.00(-0.03%) |
Aug 10, 2016 | 5.750 | 5.800 | 5.730 | 5.800 | 6,483 | -0.08(-1.36%) |
Aug 09, 2016 | 5.835 | 5.880 | 5.790 | 5.880 | 1,864 | +0.09(+1.55%) |
Aug 08, 2016 | 5.780 | 5.920 | 5.780 | 5.790 | 2,538 | +0.02(+0.35%) |
Aug 05, 2016 | 5.830 | 5.890 | 5.770 | 5.770 | 6,301 | -0.16(-2.70%) |
Aug 04, 2016 | 5.940 | 5.940 | 5.780 | 5.930 | 2,656 | -0.09(-1.50%) |
Aug 03, 2016 | 6.010 | 6.038 | 6.010 | 6.020 | 1,993 | -0.08(-1.31%) |
Aug 02, 2016 | 6.250 | 6.250 | 6.100 | 6.100 | 3,813 | -0.03(-0.49%) |