Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 7.066 | 7.096 | 7.009 | 7.060 | 69,906 | +0.03(+0.43%) |
Oct 28, 2016 | 7.055 | 7.069 | 7.030 | 7.030 | 16,813 | -0.01(-0.07%) |
Oct 27, 2016 | 7.132 | 7.152 | 6.989 | 7.035 | 59,496 | -0.12(-1.64%) |
Oct 26, 2016 | 7.167 | 7.229 | 7.122 | 7.152 | 61,261 | -0.05(-0.71%) |
Oct 25, 2016 | 7.183 | 7.223 | 7.183 | 7.203 | 56,237 | -0.01(-0.07%) |
Oct 24, 2016 | 7.172 | 7.208 | 7.167 | 7.208 | 225,955 | +0.04(+0.57%) |
Oct 21, 2016 | 7.055 | 7.213 | 7.055 | 7.167 | 51,269 | +0.06(+0.86%) |
Oct 20, 2016 | 7.060 | 7.132 | 7.025 | 7.106 | 232,694 | +0.05(+0.65%) |
Oct 19, 2016 | 7.096 | 7.096 | 7.045 | 7.060 | 44,846 | -0.01(-0.14%) |
Oct 18, 2016 | 7.127 | 7.127 | 7.060 | 7.071 | 34,129 | -0.03(-0.43%) |
Oct 17, 2016 | 7.101 | 7.132 | 7.071 | 7.101 | 170,342 | +0.04(+0.50%) |
Oct 14, 2016 | 7.045 | 7.127 | 6.959 | 7.066 | 406,951 | +0.05(+0.65%) |
Oct 13, 2016 | 6.867 | 7.101 | 6.806 | 7.020 | 166,380 | +0.15(+2.23%) |
Oct 12, 2016 | 7.045 | 7.086 | 6.852 | 6.867 | 111,065 | -0.16(-2.25%) |
Oct 11, 2016 | 7.004 | 7.055 | 6.994 | 7.025 | 111,515 | +0.00(+0.00%) |
Oct 10, 2016 | 7.030 | 7.076 | 7.015 | 7.025 | 426,452 | +0.01(+0.07%) |
Oct 07, 2016 | 6.994 | 7.030 | 6.933 | 7.020 | 59,716 | +0.06(+0.80%) |
Oct 06, 2016 | 7.004 | 7.015 | 6.867 | 6.964 | 46,157 | -0.02(-0.29%) |
Oct 05, 2016 | 7.060 | 7.091 | 6.964 | 6.984 | 76,728 | -0.04(-0.51%) |
Oct 04, 2016 | 6.913 | 7.055 | 6.877 | 7.020 | 125,266 | +0.11(+1.62%) |
Oct 03, 2016 | 6.974 | 7.020 | 6.902 | 6.908 | 32,584 | -0.05(-0.66%) |
Sep 30, 2016 | 6.989 | 7.076 | 6.943 | 6.953 | 74,364 | -0.02(-0.22%) |
Sep 29, 2016 | 6.953 | 7.060 | 6.953 | 6.969 | 54,080 | -0.01(-0.07%) |
Sep 28, 2016 | 6.938 | 6.989 | 6.935 | 6.974 | 48,438 | +0.02(+0.29%) |
Sep 27, 2016 | 6.928 | 7.020 | 6.928 | 6.953 | 56,437 | +0.00(+0.00%) |
Sep 26, 2016 | 7.030 | 7.071 | 6.948 | 6.953 | 75,742 | -0.07(-1.02%) |
Sep 23, 2016 | 7.009 | 7.071 | 6.989 | 7.025 | 71,343 | +0.01(+0.15%) |
Sep 22, 2016 | 6.969 | 7.030 | 6.954 | 7.015 | 102,544 | +0.05(+0.73%) |
Sep 21, 2016 | 6.938 | 7.009 | 6.887 | 6.964 | 85,072 | +0.03(+0.37%) |
Sep 20, 2016 | 6.989 | 6.989 | 6.892 | 6.938 | 47,619 | -0.01(-0.07%) |
Sep 19, 2016 | 6.826 | 6.984 | 6.826 | 6.943 | 42,804 | +0.09(+1.34%) |
Sep 16, 2016 | 6.796 | 6.862 | 6.745 | 6.852 | 120,777 | +0.09(+1.28%) |
Sep 15, 2016 | 6.770 | 6.846 | 6.678 | 6.765 | 37,506 | +0.01(+0.15%) |
Sep 14, 2016 | 6.765 | 6.852 | 6.729 | 6.755 | 33,026 | +0.03(+0.38%) |
Sep 13, 2016 | 6.739 | 6.816 | 6.638 | 6.729 | 70,901 | -0.05(-0.68%) |
Sep 12, 2016 | 6.775 | 6.885 | 6.658 | 6.775 | 73,483 | +0.01(+0.08%) |
Sep 09, 2016 | 7.009 | 7.053 | 6.755 | 6.770 | 69,613 | -0.30(-4.18%) |
Sep 08, 2016 | 7.081 | 7.081 | 7.009 | 7.066 | 42,884 | -0.01(-0.14%) |
Sep 07, 2016 | 6.979 | 7.081 | 6.979 | 7.076 | 66,504 | +0.07(+1.02%) |
Sep 06, 2016 | 7.015 | 7.035 | 6.964 | 7.004 | 37,023 | -0.02(-0.29%) |
Sep 02, 2016 | 7.009 | 7.025 | 7.025 | 7.025 | 44,168 | +0.06(+0.80%) |
Sep 01, 2016 | 6.974 | 6.989 | 6.857 | 6.969 | 71,205 | -0.02(-0.22%) |
Aug 31, 2016 | 6.877 | 7.004 | 6.857 | 6.984 | 91,103 | +0.10(+1.41%) |
Aug 30, 2016 | 6.852 | 6.897 | 6.852 | 6.887 | 34,485 | +0.03(+0.37%) |
Aug 29, 2016 | 6.846 | 6.928 | 6.816 | 6.862 | 30,570 | +0.02(+0.30%) |
Aug 26, 2016 | 6.928 | 6.959 | 6.785 | 6.841 | 36,548 | -0.10(-1.47%) |
Aug 25, 2016 | 6.831 | 6.953 | 6.826 | 6.943 | 52,776 | +0.07(+1.04%) |
Aug 24, 2016 | 6.841 | 6.882 | 6.821 | 6.872 | 35,974 | +0.01(+0.15%) |
Aug 23, 2016 | 6.796 | 6.953 | 6.790 | 6.862 | 96,709 | +0.07(+0.97%) |
Aug 22, 2016 | 6.877 | 6.909 | 6.775 | 6.796 | 38,489 | -0.09(-1.26%) |
Aug 19, 2016 | 6.862 | 6.897 | 6.760 | 6.882 | 124,100 | +0.02(+0.30%) |
Aug 18, 2016 | 6.877 | 6.974 | 6.836 | 6.862 | 88,015 | -0.02(-0.22%) |
Aug 17, 2016 | 6.974 | 6.974 | 6.862 | 6.877 | 68,006 | -0.10(-1.46%) |
Aug 16, 2016 | 6.959 | 6.994 | 6.921 | 6.979 | 60,542 | -0.03(-0.36%) |
Aug 15, 2016 | 6.984 | 7.066 | 6.948 | 7.004 | 62,898 | +0.05(+0.66%) |
Aug 12, 2016 | 7.020 | 7.076 | 6.931 | 6.959 | 141,298 | -0.03(-0.44%) |
Aug 11, 2016 | 6.954 | 7.044 | 6.949 | 6.989 | 375,883 | +0.03(+0.36%) |
Aug 10, 2016 | 7.019 | 7.019 | 6.949 | 6.964 | 80,880 | -0.03(-0.43%) |
Aug 09, 2016 | 7.020 | 7.034 | 6.964 | 6.994 | 150,145 | -0.01(-0.14%) |
Aug 08, 2016 | 7.069 | 7.104 | 6.944 | 7.004 | 106,185 | -0.01(-0.07%) |
Aug 05, 2016 | 6.984 | 7.024 | 6.979 | 7.009 | 79,795 | +0.04(+0.50%) |
Aug 04, 2016 | 6.959 | 7.004 | 6.944 | 6.974 | 109,829 | +0.05(+0.65%) |
Aug 03, 2016 | 6.904 | 6.934 | 6.879 | 6.929 | 108,610 | +0.00(+0.00%) |
Aug 02, 2016 | 7.004 | 7.019 | 6.879 | 6.929 | 79,607 | -0.06(-0.86%) |