Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.386 | 6.475 | 6.297 | 6.431 | 4,136 | +0.09(+1.41%) |
Oct 28, 2016 | 6.208 | 6.341 | 6.208 | 6.341 | 5,711 | +0.09(+1.43%) |
Oct 27, 2016 | 6.341 | 6.341 | 6.252 | 6.252 | 1,390 | +0.00(+0.00%) |
Oct 26, 2016 | 6.297 | 6.297 | 6.252 | 6.252 | 2,644 | +0.00(+0.00%) |
Oct 25, 2016 | 6.252 | 6.252 | 6.252 | 6.252 | 1,883 | +0.00(+0.00%) |
Oct 24, 2016 | 6.297 | 6.297 | 6.252 | 6.252 | 4,114 | -0.04(-0.71%) |
Oct 21, 2016 | 6.319 | 6.341 | 6.297 | 6.297 | 2,914 | -0.04(-0.58%) |
Oct 20, 2016 | 6.301 | 6.341 | 6.301 | 6.334 | 1,620 | -0.01(-0.12%) |
Oct 19, 2016 | 6.341 | 6.341 | 6.333 | 6.341 | 2,375 | +0.00(+0.00%) |
Oct 18, 2016 | 6.431 | 6.431 | 6.341 | 6.341 | 3,462 | -0.05(-0.77%) |
Oct 17, 2016 | 6.386 | 6.431 | 6.386 | 6.391 | 1,511 | -0.04(-0.60%) |
Oct 14, 2016 | 6.429 | 6.429 | 6.429 | 6.429 | 830 | +0.02(+0.39%) |
Oct 13, 2016 | 6.408 | 6.467 | 6.404 | 6.404 | 2,306 | -0.04(-0.58%) |
Oct 12, 2016 | 6.458 | 6.458 | 6.441 | 6.441 | 1,194 | +0.05(+0.72%) |
Oct 11, 2016 | 6.475 | 6.475 | 6.386 | 6.395 | 4,244 | -0.08(-1.24%) |
Oct 10, 2016 | 6.451 | 6.484 | 6.451 | 6.475 | 4,872 | -0.01(-0.14%) |
Oct 07, 2016 | 6.493 | 6.511 | 6.458 | 6.484 | 6,825 | -0.01(-0.14%) |
Oct 06, 2016 | 6.495 | 6.583 | 6.493 | 6.493 | 4,157 | -0.04(-0.55%) |
Oct 05, 2016 | 6.601 | 6.601 | 6.511 | 6.529 | 3,737 | +0.00(+0.00%) |
Oct 04, 2016 | 6.484 | 6.699 | 6.475 | 6.529 | 12,122 | -0.01(-0.14%) |
Oct 03, 2016 | 6.618 | 6.627 | 6.520 | 6.538 | 9,212 | -0.14(-2.14%) |
Sep 30, 2016 | 6.681 | 6.690 | 6.521 | 6.681 | 2,523 | +0.11(+1.63%) |
Sep 29, 2016 | 6.642 | 6.642 | 6.565 | 6.574 | 2,572 | +0.04(+0.55%) |
Sep 28, 2016 | 6.592 | 6.592 | 6.536 | 6.538 | 6,685 | +0.01(+0.14%) |
Sep 27, 2016 | 6.654 | 6.654 | 6.515 | 6.529 | 7,818 | -0.06(-0.95%) |
Sep 26, 2016 | 6.547 | 6.592 | 6.547 | 6.592 | 6,293 | -0.02(-0.27%) |
Sep 23, 2016 | 6.672 | 6.699 | 6.609 | 6.609 | 7,165 | -0.05(-0.80%) |
Sep 22, 2016 | 6.739 | 6.739 | 6.643 | 6.663 | 2,975 | +0.05(+0.81%) |
Sep 21, 2016 | 6.431 | 6.922 | 6.431 | 6.609 | 2,794 | +0.18(+2.78%) |
Sep 20, 2016 | 6.502 | 6.502 | 6.431 | 6.431 | 7,370 | -0.06(-0.96%) |
Sep 19, 2016 | 6.502 | 6.502 | 6.484 | 6.493 | 3,375 | +0.02(+0.28%) |
Sep 16, 2016 | 6.511 | 6.520 | 6.458 | 6.475 | 34,201 | -0.03(-0.41%) |
Sep 15, 2016 | 6.538 | 6.672 | 6.467 | 6.502 | 10,637 | +0.05(+0.83%) |
Sep 14, 2016 | 6.770 | 6.770 | 6.422 | 6.449 | 23,526 | +0.03(+0.42%) |
Sep 13, 2016 | 6.846 | 6.985 | 6.422 | 6.422 | 7,252 | -0.08(-1.24%) |
Sep 12, 2016 | 6.502 | 6.502 | 6.449 | 6.502 | 28,532 | -0.05(-0.82%) |
Sep 09, 2016 | 6.699 | 6.743 | 6.520 | 6.556 | 13,873 | -0.15(-2.26%) |
Sep 08, 2016 | 6.877 | 6.877 | 6.699 | 6.708 | 8,133 | -0.08(-1.18%) |
Sep 07, 2016 | 6.851 | 6.967 | 6.761 | 6.788 | 11,215 | -0.10(-1.49%) |
Sep 06, 2016 | 6.967 | 7.145 | 6.663 | 6.891 | 70,153 | +0.19(+2.87%) |
Sep 02, 2016 | 6.618 | 6.699 | 6.699 | 6.699 | 1,119 | +0.03(+0.40%) |
Sep 01, 2016 | 6.699 | 6.726 | 6.609 | 6.672 | 7,290 | -0.06(-0.93%) |
Aug 31, 2016 | 6.860 | 6.910 | 6.699 | 6.734 | 7,768 | +0.07(+1.07%) |
Aug 30, 2016 | 6.815 | 6.815 | 6.574 | 6.663 | 4,519 | -0.14(-2.10%) |
Aug 29, 2016 | 7.136 | 7.136 | 6.788 | 6.806 | 1,558 | -0.17(-2.43%) |
Aug 26, 2016 | 6.913 | 7.029 | 6.708 | 6.976 | 12,328 | +0.07(+1.03%) |
Aug 25, 2016 | 6.816 | 6.985 | 6.815 | 6.904 | 30,587 | -0.07(-1.02%) |
Aug 24, 2016 | 6.916 | 7.061 | 6.743 | 6.976 | 66,005 | +0.23(+3.44%) |
Aug 23, 2016 | 6.788 | 6.788 | 6.699 | 6.743 | 21,642 | -0.05(-0.79%) |
Aug 22, 2016 | 6.752 | 6.860 | 6.708 | 6.797 | 14,111 | +0.04(+0.66%) |
Aug 19, 2016 | 6.627 | 6.752 | 6.627 | 6.752 | 12,713 | +0.05(+0.80%) |
Aug 18, 2016 | 6.618 | 6.699 | 6.618 | 6.699 | 18,622 | +0.05(+0.81%) |
Aug 17, 2016 | 6.654 | 6.654 | 6.592 | 6.645 | 6,703 | -0.03(-0.40%) |
Aug 16, 2016 | 6.588 | 6.696 | 6.548 | 6.672 | 28,621 | +0.04(+0.67%) |
Aug 15, 2016 | 6.672 | 6.676 | 6.539 | 6.628 | 19,942 | -0.07(-1.06%) |
Aug 12, 2016 | 6.715 | 6.716 | 6.682 | 6.698 | 35,840 | +0.03(+0.40%) |
Aug 11, 2016 | 6.673 | 6.673 | 6.584 | 6.672 | 4,740 | +0.02(+0.29%) |
Aug 10, 2016 | 6.654 | 6.654 | 6.566 | 6.653 | 5,367 | -0.00(-0.01%) |
Aug 09, 2016 | 6.716 | 6.716 | 6.597 | 6.653 | 11,413 | -0.06(-0.93%) |
Aug 08, 2016 | 7.008 | 7.008 | 6.548 | 6.716 | 11,377 | +0.01(+0.13%) |
Aug 05, 2016 | 6.522 | 6.871 | 6.522 | 6.707 | 16,649 | +0.02(+0.26%) |
Aug 04, 2016 | 6.805 | 6.813 | 6.672 | 6.690 | 9,387 | -0.09(-1.30%) |
Aug 03, 2016 | 7.017 | 7.017 | 6.734 | 6.778 | 856 | -0.03(-0.39%) |
Aug 02, 2016 | 6.831 | 6.831 | 6.681 | 6.805 | 7,665 | +0.00(+0.00%) |