Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.450 | 6.550 | 6.250 | 6.250 | 151,692 | -0.15(-2.34%) |
Oct 28, 2016 | 6.350 | 6.550 | 6.350 | 6.400 | 120,993 | +0.10(+1.59%) |
Oct 27, 2016 | 6.450 | 6.450 | 6.300 | 6.300 | 150,772 | -0.05(-0.79%) |
Oct 26, 2016 | 6.600 | 6.725 | 6.350 | 6.350 | 116,592 | -0.25(-3.79%) |
Oct 25, 2016 | 6.700 | 6.792 | 6.550 | 6.600 | 72,126 | -0.10(-1.49%) |
Oct 24, 2016 | 6.800 | 6.800 | 6.600 | 6.700 | 81,267 | +0.10(+1.52%) |
Oct 21, 2016 | 6.650 | 6.700 | 6.600 | 6.600 | 47,866 | -0.15(-2.22%) |
Oct 20, 2016 | 6.900 | 6.900 | 6.600 | 6.750 | 133,444 | -0.15(-2.17%) |
Oct 19, 2016 | 6.700 | 6.900 | 6.500 | 6.900 | 172,464 | +0.20(+2.99%) |
Oct 18, 2016 | 6.550 | 6.700 | 6.450 | 6.700 | 178,463 | +0.20(+3.08%) |
Oct 17, 2016 | 6.750 | 6.842 | 6.500 | 6.500 | 149,068 | -0.22(-3.27%) |
Oct 14, 2016 | 6.940 | 7.020 | 6.690 | 6.720 | 470,889 | -0.10(-1.47%) |
Oct 13, 2016 | 6.900 | 6.975 | 6.810 | 6.820 | 113,306 | -0.11(-1.59%) |
Oct 12, 2016 | 6.940 | 7.020 | 6.890 | 6.930 | 120,914 | -0.03(-0.43%) |
Oct 11, 2016 | 7.210 | 7.210 | 6.896 | 6.960 | 114,023 | -0.25(-3.47%) |
Oct 10, 2016 | 7.130 | 7.250 | 7.090 | 7.210 | 63,712 | +0.12(+1.69%) |
Oct 07, 2016 | 7.110 | 7.160 | 7.020 | 7.090 | 116,807 | +0.03(+0.42%) |
Oct 06, 2016 | 7.200 | 7.320 | 7.000 | 7.060 | 93,966 | -0.26(-3.55%) |
Oct 05, 2016 | 7.230 | 7.390 | 7.180 | 7.320 | 61,028 | +0.11(+1.53%) |
Oct 04, 2016 | 7.290 | 7.370 | 7.200 | 7.210 | 89,330 | -0.08(-1.10%) |
Oct 03, 2016 | 7.330 | 7.340 | 7.240 | 7.290 | 70,310 | -0.06(-0.82%) |
Sep 30, 2016 | 7.430 | 7.460 | 7.330 | 7.350 | 167,905 | -0.04(-0.54%) |
Sep 29, 2016 | 7.590 | 7.620 | 7.380 | 7.390 | 75,636 | -0.17(-2.25%) |
Sep 28, 2016 | 7.300 | 7.610 | 7.300 | 7.560 | 104,430 | +0.25(+3.42%) |
Sep 27, 2016 | 7.070 | 7.450 | 7.050 | 7.310 | 324,536 | +0.06(+0.83%) |
Sep 26, 2016 | 6.910 | 7.330 | 6.910 | 7.250 | 136,645 | +0.29(+4.17%) |
Sep 23, 2016 | 6.820 | 6.980 | 6.820 | 6.960 | 455,296 | +0.07(+1.02%) |
Sep 22, 2016 | 6.950 | 7.020 | 6.870 | 6.890 | 163,625 | +0.01(+0.15%) |
Sep 21, 2016 | 6.940 | 7.024 | 6.790 | 6.880 | 130,989 | -0.07(-1.01%) |
Sep 20, 2016 | 7.030 | 7.030 | 6.940 | 6.950 | 108,993 | +0.05(+0.72%) |
Sep 19, 2016 | 6.960 | 7.020 | 6.890 | 6.900 | 168,910 | -0.08(-1.15%) |
Sep 16, 2016 | 7.090 | 7.120 | 6.950 | 6.980 | 443,398 | -0.11(-1.55%) |
Sep 15, 2016 | 7.080 | 7.160 | 7.030 | 7.090 | 100,600 | +0.07(+1.00%) |
Sep 14, 2016 | 7.050 | 7.150 | 7.000 | 7.020 | 78,270 | -0.02(-0.28%) |
Sep 13, 2016 | 7.170 | 7.340 | 6.980 | 7.040 | 101,216 | -0.22(-3.03%) |
Sep 12, 2016 | 7.120 | 7.270 | 7.050 | 7.260 | 84,529 | +0.06(+0.83%) |
Sep 09, 2016 | 7.350 | 7.410 | 7.130 | 7.200 | 133,929 | -0.30(-4.00%) |
Sep 08, 2016 | 7.650 | 7.700 | 7.460 | 7.500 | 67,508 | -0.15(-1.96%) |
Sep 07, 2016 | 7.660 | 7.780 | 7.620 | 7.650 | 83,194 | +0.00(+0.00%) |
Sep 06, 2016 | 7.540 | 7.660 | 7.530 | 7.650 | 146,309 | +0.12(+1.59%) |
Sep 02, 2016 | 7.600 | 7.530 | 7.530 | 7.530 | 92,600 | +0.03(+0.40%) |
Sep 01, 2016 | 7.440 | 7.550 | 7.370 | 7.500 | 105,981 | +0.06(+0.81%) |
Aug 31, 2016 | 7.490 | 7.500 | 7.370 | 7.440 | 129,668 | -0.07(-0.93%) |
Aug 30, 2016 | 7.600 | 7.600 | 7.510 | 7.510 | 93,949 | -0.03(-0.40%) |
Aug 29, 2016 | 7.470 | 7.560 | 7.410 | 7.540 | 97,092 | +0.09(+1.21%) |
Aug 26, 2016 | 7.680 | 7.770 | 7.410 | 7.450 | 148,889 | -0.27(-3.50%) |
Aug 25, 2016 | 7.500 | 7.770 | 7.500 | 7.720 | 82,750 | +0.21(+2.80%) |
Aug 24, 2016 | 7.650 | 7.690 | 7.500 | 7.510 | 217,724 | -0.13(-1.70%) |
Aug 23, 2016 | 7.750 | 7.880 | 7.640 | 7.640 | 165,028 | -0.14(-1.80%) |
Aug 22, 2016 | 7.700 | 7.820 | 7.550 | 7.780 | 135,100 | +0.08(+1.04%) |
Aug 19, 2016 | 7.720 | 7.790 | 7.660 | 7.700 | 109,982 | -0.03(-0.39%) |
Aug 18, 2016 | 7.710 | 7.730 | 7.570 | 7.730 | 87,129 | +0.05(+0.65%) |
Aug 17, 2016 | 7.840 | 7.840 | 7.650 | 7.680 | 118,359 | -0.15(-1.92%) |
Aug 16, 2016 | 7.890 | 7.920 | 7.800 | 7.830 | 81,219 | -0.07(-0.89%) |
Aug 15, 2016 | 7.800 | 7.940 | 7.780 | 7.900 | 87,750 | +0.09(+1.15%) |
Aug 12, 2016 | 7.730 | 7.820 | 7.691 | 7.810 | 54,386 | +0.08(+1.03%) |
Aug 11, 2016 | 7.800 | 7.800 | 7.691 | 7.730 | 114,243 | -0.02(-0.26%) |
Aug 10, 2016 | 7.900 | 7.920 | 7.730 | 7.750 | 122,788 | -0.17(-2.15%) |
Aug 09, 2016 | 7.930 | 7.990 | 7.870 | 7.920 | 64,482 | +0.03(+0.38%) |
Aug 08, 2016 | 7.960 | 7.990 | 7.800 | 7.890 | 111,211 | -0.08(-1.00%) |
Aug 05, 2016 | 7.940 | 8.090 | 7.920 | 7.970 | 229,770 | +0.07(+0.89%) |
Aug 04, 2016 | 8.120 | 8.150 | 7.800 | 7.900 | 166,541 | -0.23(-2.83%) |
Aug 03, 2016 | 7.990 | 8.200 | 7.720 | 8.130 | 497,936 | +0.56(+7.40%) |
Aug 02, 2016 | 7.740 | 7.770 | 7.550 | 7.570 | 203,810 | -0.19(-2.45%) |