Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2016 | 6.639 | 4 | +0.09(+1.36%) | |||
Oct 27, 2016 | 6.550 | 6.550 | 6.550 | 6.550 | 110 | -0.18(-2.67%) |
Oct 26, 2016 | 6.460 | 6.730 | 6.460 | 6.730 | 485 | +0.23(+3.54%) |
Oct 25, 2016 | 6.452 | 6.500 | 6.450 | 6.500 | 929 | +0.03(+0.46%) |
Oct 24, 2016 | 6.460 | 6.470 | 6.460 | 6.470 | 407 | -0.01(-0.15%) |
Oct 21, 2016 | 6.510 | 6.600 | 6.480 | 6.480 | 802 | +0.00(+0.00%) |
Oct 20, 2016 | 6.440 | 6.480 | 6.440 | 6.480 | 428 | -0.23(-3.43%) |
Oct 19, 2016 | 6.865 | 6.865 | 6.700 | 6.710 | 5,607 | -0.05(-0.74%) |
Oct 18, 2016 | 6.850 | 6.860 | 6.760 | 6.760 | 2,963 | -0.09(-1.32%) |
Oct 17, 2016 | 6.810 | 6.900 | 6.810 | 6.850 | 2,515 | +0.05(+0.74%) |
Oct 14, 2016 | 6.520 | 7.000 | 6.520 | 6.800 | 15,453 | +0.27(+4.13%) |
Oct 13, 2016 | 6.530 | 6.530 | 6.530 | 6.530 | 350 | -0.09(-1.36%) |
Oct 12, 2016 | 6.600 | 6.684 | 6.550 | 6.620 | 11,488 | +0.06(+0.91%) |
Oct 11, 2016 | 6.530 | 6.600 | 6.530 | 6.560 | 3,030 | +0.05(+0.77%) |
Oct 10, 2016 | 6.510 | 6.510 | 6.510 | 6.510 | 167 | -0.09(-1.36%) |
Oct 07, 2016 | 6.790 | 6.810 | 6.520 | 6.600 | 4,772 | -0.14(-2.08%) |
Oct 05, 2016 | 6.530 | 6.740 | 6.740 | 6.740 | 3,100 | +0.08(+1.20%) |
Oct 04, 2016 | 6.720 | 6.750 | 6.660 | 6.660 | 1,244 | -0.06(-0.89%) |
Oct 03, 2016 | 6.940 | 6.940 | 6.610 | 6.720 | 9,543 | -0.38(-5.34%) |
Sep 30, 2016 | 6.810 | 7.099 | 6.810 | 7.099 | 6,015 | +0.10(+1.41%) |
Sep 29, 2016 | 7.250 | 7.280 | 6.700 | 7.000 | 15,646 | -0.31(-4.24%) |
Sep 28, 2016 | 6.940 | 7.330 | 6.820 | 7.310 | 11,152 | +0.22(+3.10%) |
Sep 27, 2016 | 7.420 | 7.420 | 7.090 | 7.090 | 6,842 | -0.52(-6.83%) |
Sep 26, 2016 | 7.500 | 7.610 | 7.230 | 7.610 | 7,914 | +0.13(+1.74%) |
Sep 23, 2016 | 7.290 | 7.790 | 7.230 | 7.480 | 26,007 | +0.16(+2.19%) |
Sep 22, 2016 | 7.420 | 7.420 | 6.750 | 7.320 | 31,985 | -0.12(-1.61%) |
Sep 21, 2016 | 7.300 | 7.890 | 7.300 | 7.440 | 1,757 | +0.03(+0.40%) |
Sep 20, 2016 | 7.730 | 7.730 | 7.270 | 7.410 | 3,535 | -0.38(-4.88%) |
Sep 19, 2016 | 7.470 | 7.790 | 7.410 | 7.790 | 6,692 | +0.19(+2.50%) |
Sep 16, 2016 | 7.340 | 7.600 | 7.305 | 7.600 | 8,885 | +0.22(+2.95%) |
Sep 15, 2016 | 7.190 | 7.420 | 7.190 | 7.382 | 4,766 | +0.05(+0.71%) |
Sep 14, 2016 | 7.270 | 7.455 | 7.051 | 7.330 | 7,146 | +0.19(+2.66%) |
Sep 13, 2016 | 7.120 | 7.410 | 7.020 | 7.140 | 3,577 | -0.07(-0.97%) |
Sep 12, 2016 | 7.250 | 7.441 | 6.750 | 7.210 | 10,714 | -0.05(-0.69%) |
Sep 09, 2016 | 6.540 | 7.410 | 6.420 | 7.260 | 16,117 | +0.57(+8.52%) |
Sep 08, 2016 | 6.650 | 6.870 | 6.450 | 6.690 | 6,110 | +0.04(+0.60%) |
Sep 07, 2016 | 7.000 | 7.130 | 6.650 | 6.650 | 3,541 | -0.41(-5.81%) |
Sep 06, 2016 | 7.280 | 7.280 | 6.750 | 7.060 | 8,517 | -0.09(-1.26%) |
Sep 02, 2016 | 7.050 | 7.150 | 7.150 | 7.150 | 4,700 | +0.29(+4.23%) |
Sep 01, 2016 | 6.550 | 7.310 | 6.550 | 6.860 | 28,038 | +0.42(+6.52%) |
Aug 31, 2016 | 6.250 | 6.500 | 6.030 | 6.440 | 17,677 | -0.06(-0.92%) |
Aug 30, 2016 | 6.060 | 6.600 | 6.060 | 6.500 | 5,321 | +0.44(+7.26%) |
Aug 29, 2016 | 6.270 | 6.270 | 6.052 | 6.060 | 4,598 | -0.03(-0.49%) |
Aug 26, 2016 | 5.630 | 6.420 | 5.630 | 6.090 | 48,139 | +0.58(+10.52%) |
Aug 25, 2016 | 5.700 | 5.800 | 5.380 | 5.510 | 47,717 | -0.20(-3.50%) |
Aug 24, 2016 | 5.772 | 5.824 | 5.690 | 5.710 | 2,295 | -0.07(-1.21%) |
Aug 23, 2016 | 5.800 | 5.800 | 5.780 | 5.780 | 984 | +0.18(+3.21%) |
Aug 22, 2016 | 6.210 | 6.210 | 5.600 | 5.600 | 16,942 | -0.58(-9.39%) |
Aug 19, 2016 | 6.330 | 6.330 | 6.160 | 6.180 | 2,380 | +0.05(+0.81%) |
Aug 18, 2016 | 6.050 | 6.400 | 6.002 | 6.130 | 6,868 | +0.03(+0.49%) |
Aug 17, 2016 | 5.710 | 6.200 | 5.550 | 6.100 | 11,754 | +0.48(+8.54%) |
Aug 16, 2016 | 5.540 | 5.680 | 5.510 | 5.620 | 4,092 | -0.08(-1.40%) |
Aug 15, 2016 | 5.420 | 5.700 | 5.420 | 5.700 | 4,022 | +0.15(+2.70%) |
Aug 12, 2016 | 5.310 | 5.600 | 5.251 | 5.550 | 13,266 | +0.32(+6.12%) |
Aug 11, 2016 | 5.390 | 5.390 | 5.220 | 5.230 | 8,922 | -0.21(-3.87%) |
Aug 10, 2016 | 5.850 | 5.850 | 5.381 | 5.441 | 13,047 | -0.36(-6.17%) |
Aug 09, 2016 | 5.465 | 5.990 | 5.465 | 5.798 | 9,975 | +0.51(+9.61%) |
Aug 08, 2016 | 5.490 | 5.490 | 5.250 | 5.290 | 6,734 | -0.11(-2.04%) |
Aug 05, 2016 | 5.300 | 5.520 | 5.300 | 5.400 | 1,982 | +0.02(+0.37%) |
Aug 04, 2016 | 6.400 | 6.400 | 5.380 | 5.380 | 16,875 | -1.04(-16.20%) |
Aug 03, 2016 | 6.668 | 6.720 | 6.420 | 6.420 | 3,513 | -0.08(-1.23%) |
Aug 02, 2016 | 6.580 | 6.580 | 6.460 | 6.500 | 2,699 | -0.13(-1.96%) |