Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.251 | 6.338 | 6.222 | 6.313 | 49,221 | +0.09(+1.46%) |
Oct 28, 2016 | 6.271 | 6.375 | 6.222 | 6.222 | 37,698 | -0.27(-4.21%) |
Oct 27, 2016 | 6.329 | 6.495 | 6.269 | 6.495 | 17,246 | +0.21(+3.29%) |
Oct 26, 2016 | 6.280 | 6.408 | 6.242 | 6.288 | 34,758 | -0.01(-0.13%) |
Oct 25, 2016 | 6.375 | 6.429 | 6.271 | 6.296 | 291,929 | -0.00(-0.07%) |
Oct 24, 2016 | 6.280 | 6.462 | 6.271 | 6.300 | 237,412 | +0.03(+0.46%) |
Oct 21, 2016 | 6.263 | 6.311 | 6.209 | 6.271 | 48,503 | -0.06(-0.98%) |
Oct 20, 2016 | 6.375 | 6.379 | 6.300 | 6.333 | 19,676 | -0.06(-0.91%) |
Oct 19, 2016 | 6.379 | 6.517 | 6.358 | 6.391 | 50,124 | -0.02(-0.32%) |
Oct 18, 2016 | 6.511 | 6.511 | 6.400 | 6.412 | 38,848 | -0.12(-1.84%) |
Oct 17, 2016 | 6.569 | 6.602 | 6.491 | 6.532 | 30,028 | -0.07(-1.13%) |
Oct 14, 2016 | 6.665 | 6.727 | 6.578 | 6.607 | 37,507 | -0.05(-0.72%) |
Oct 13, 2016 | 6.342 | 6.684 | 6.325 | 6.654 | 45,660 | +0.28(+4.32%) |
Oct 12, 2016 | 6.255 | 6.391 | 6.255 | 6.379 | 55,741 | +0.11(+1.72%) |
Oct 11, 2016 | 6.329 | 6.416 | 6.213 | 6.271 | 38,671 | -0.10(-1.62%) |
Oct 10, 2016 | 6.445 | 6.445 | 6.271 | 6.375 | 34,932 | -0.02(-0.32%) |
Oct 07, 2016 | 6.503 | 6.503 | 6.226 | 6.395 | 71,386 | -0.07(-1.15%) |
Oct 06, 2016 | 6.462 | 6.623 | 6.462 | 6.470 | 87,852 | -0.03(-0.45%) |
Oct 05, 2016 | 6.470 | 6.578 | 6.317 | 6.499 | 342,103 | +0.11(+1.68%) |
Oct 04, 2016 | 6.540 | 6.540 | 6.259 | 6.391 | 344,398 | -0.12(-1.84%) |
Oct 03, 2016 | 6.640 | 6.685 | 6.503 | 6.511 | 106,866 | -0.13(-1.99%) |
Sep 30, 2016 | 6.652 | 6.722 | 6.611 | 6.644 | 45,993 | -0.03(-0.50%) |
Sep 29, 2016 | 6.648 | 6.685 | 6.648 | 6.677 | 32,598 | +0.03(+0.44%) |
Sep 28, 2016 | 6.607 | 6.681 | 6.602 | 6.648 | 34,975 | +0.03(+0.50%) |
Sep 27, 2016 | 6.814 | 6.814 | 6.611 | 6.615 | 40,626 | -0.03(-0.44%) |
Sep 26, 2016 | 6.826 | 6.826 | 6.615 | 6.644 | 22,592 | -0.22(-3.25%) |
Sep 23, 2016 | 6.540 | 6.983 | 6.540 | 6.867 | 73,792 | +0.32(+4.93%) |
Sep 22, 2016 | 6.623 | 6.685 | 6.503 | 6.544 | 117,387 | -0.16(-2.41%) |
Sep 21, 2016 | 6.838 | 6.954 | 6.623 | 6.706 | 59,319 | -0.15(-2.23%) |
Sep 20, 2016 | 6.880 | 6.954 | 6.785 | 6.859 | 14,927 | -0.04(-0.60%) |
Sep 19, 2016 | 6.793 | 6.975 | 6.793 | 6.900 | 23,000 | +0.16(+2.33%) |
Sep 16, 2016 | 6.954 | 6.983 | 6.694 | 6.743 | 63,769 | -0.20(-2.92%) |
Sep 15, 2016 | 7.074 | 7.141 | 6.934 | 6.946 | 19,454 | -0.15(-2.07%) |
Sep 14, 2016 | 7.023 | 7.122 | 6.957 | 7.093 | 26,201 | +0.14(+1.96%) |
Sep 13, 2016 | 6.961 | 7.027 | 6.924 | 6.957 | 16,724 | -0.03(-0.47%) |
Sep 12, 2016 | 6.981 | 6.998 | 6.936 | 6.990 | 26,199 | -0.01(-0.12%) |
Sep 09, 2016 | 7.064 | 7.163 | 6.895 | 6.998 | 31,892 | -0.10(-1.45%) |
Sep 08, 2016 | 7.345 | 7.561 | 7.019 | 7.101 | 32,752 | -0.20(-2.72%) |
Sep 07, 2016 | 7.221 | 7.353 | 7.143 | 7.300 | 34,906 | +0.04(+0.57%) |
Sep 06, 2016 | 7.130 | 7.324 | 7.130 | 7.258 | 28,559 | +0.08(+1.09%) |
Sep 02, 2016 | 7.031 | 7.180 | 7.180 | 7.180 | 60,275 | +0.12(+1.76%) |
Sep 01, 2016 | 7.014 | 7.110 | 7.014 | 7.056 | 19,280 | +0.09(+1.24%) |
Aug 31, 2016 | 7.080 | 7.080 | 6.895 | 6.969 | 25,383 | -0.02(-0.30%) |
Aug 30, 2016 | 7.155 | 7.155 | 6.961 | 6.990 | 28,043 | -0.05(-0.76%) |
Aug 29, 2016 | 7.076 | 7.108 | 7.014 | 7.043 | 27,237 | +0.00(+0.06%) |
Aug 26, 2016 | 7.143 | 7.143 | 7.023 | 7.039 | 18,566 | +0.01(+0.12%) |
Aug 25, 2016 | 6.981 | 7.068 | 6.981 | 7.031 | 22,708 | +0.08(+1.19%) |
Aug 24, 2016 | 7.031 | 7.031 | 6.940 | 6.948 | 11,735 | -0.09(-1.29%) |
Aug 23, 2016 | 6.969 | 7.089 | 6.965 | 7.039 | 17,567 | +0.01(+0.12%) |
Aug 22, 2016 | 7.312 | 7.312 | 6.878 | 7.031 | 29,021 | -0.05(-0.76%) |
Aug 19, 2016 | 6.957 | 7.146 | 6.899 | 7.085 | 43,645 | +0.07(+1.06%) |
Aug 18, 2016 | 6.977 | 7.432 | 6.957 | 7.010 | 43,616 | -0.04(-0.53%) |
Aug 17, 2016 | 7.023 | 7.180 | 6.940 | 7.048 | 30,713 | -0.04(-0.58%) |
Aug 16, 2016 | 7.081 | 7.145 | 7.060 | 7.089 | 18,431 | -0.02(-0.23%) |
Aug 15, 2016 | 7.138 | 7.167 | 7.081 | 7.105 | 10,781 | +0.02(+0.23%) |
Aug 12, 2016 | 6.899 | 7.349 | 6.808 | 7.089 | 57,065 | +0.12(+1.78%) |
Aug 11, 2016 | 7.160 | 7.160 | 6.932 | 6.965 | 18,310 | -0.03(-0.47%) |
Aug 10, 2016 | 7.192 | 7.432 | 6.998 | 6.998 | 9,167 | -0.03(-0.41%) |
Aug 09, 2016 | 7.085 | 7.407 | 6.895 | 7.027 | 27,538 | +0.00(+0.00%) |
Aug 08, 2016 | 7.019 | 7.221 | 7.000 | 7.027 | 36,017 | +0.00(+0.00%) |
Aug 05, 2016 | 7.006 | 7.056 | 6.823 | 7.027 | 10,910 | -0.01(-0.12%) |
Aug 04, 2016 | 6.829 | 7.064 | 6.816 | 7.035 | 39,622 | +0.16(+2.34%) |
Aug 03, 2016 | 6.874 | 6.919 | 6.752 | 6.874 | 104,073 | -0.05(-0.72%) |
Aug 02, 2016 | 6.948 | 6.990 | 6.714 | 6.924 | 31,338 | +0.01(+0.12%) |