Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.484 | 6.529 | 6.389 | 6.393 | 4,887,389 | -0.06(-0.98%) |
Oct 28, 2016 | 6.484 | 6.511 | 6.393 | 6.457 | 4,778,525 | -0.02(-0.28%) |
Oct 27, 2016 | 6.584 | 6.584 | 6.457 | 6.475 | 4,413,622 | -0.05(-0.83%) |
Oct 26, 2016 | 6.429 | 6.556 | 6.429 | 6.529 | 2,373,069 | +0.08(+1.27%) |
Oct 25, 2016 | 6.493 | 6.565 | 6.398 | 6.448 | 1,549,461 | -0.07(-1.11%) |
Oct 24, 2016 | 6.547 | 6.584 | 6.466 | 6.520 | 2,708,850 | +0.05(+0.70%) |
Oct 21, 2016 | 6.457 | 6.529 | 6.429 | 6.475 | 3,303,024 | +0.02(+0.28%) |
Oct 20, 2016 | 6.593 | 6.720 | 6.448 | 6.457 | 4,453,422 | -0.10(-1.52%) |
Oct 19, 2016 | 6.565 | 6.629 | 6.511 | 6.556 | 4,126,844 | -0.02(-0.28%) |
Oct 18, 2016 | 6.556 | 6.593 | 6.420 | 6.574 | 2,943,280 | +0.06(+0.97%) |
Oct 17, 2016 | 6.538 | 6.633 | 6.502 | 6.511 | 3,277,418 | -0.02(-0.28%) |
Oct 14, 2016 | 6.457 | 6.593 | 6.448 | 6.529 | 2,803,932 | +0.11(+1.69%) |
Oct 13, 2016 | 6.457 | 6.484 | 6.339 | 6.420 | 2,645,924 | -0.11(-1.67%) |
Oct 12, 2016 | 6.529 | 6.638 | 6.511 | 6.529 | 2,210,593 | -0.02(-0.28%) |
Oct 11, 2016 | 6.638 | 6.674 | 6.520 | 6.547 | 5,582,881 | -0.13(-1.90%) |
Oct 10, 2016 | 6.729 | 6.801 | 6.656 | 6.674 | 1,538,207 | +0.00(+0.00%) |
Oct 07, 2016 | 6.692 | 6.743 | 6.629 | 6.674 | 2,000,406 | -0.01(-0.14%) |
Oct 06, 2016 | 6.774 | 6.792 | 6.674 | 6.683 | 1,700,727 | -0.10(-1.47%) |
Oct 05, 2016 | 6.792 | 6.865 | 6.756 | 6.783 | 5,469,929 | +0.04(+0.54%) |
Oct 04, 2016 | 6.729 | 6.797 | 6.701 | 6.747 | 3,793,478 | +0.05(+0.68%) |
Oct 03, 2016 | 6.692 | 6.801 | 6.683 | 6.701 | 1,630,374 | -0.07(-1.07%) |
Sep 30, 2016 | 6.701 | 6.801 | 6.665 | 6.774 | 2,756,147 | +0.12(+1.77%) |
Sep 29, 2016 | 6.801 | 6.865 | 6.611 | 6.656 | 1,760,723 | -0.14(-2.00%) |
Sep 28, 2016 | 6.774 | 6.810 | 6.683 | 6.792 | 930,295 | +0.05(+0.67%) |
Sep 27, 2016 | 6.584 | 6.747 | 6.556 | 6.747 | 1,719,963 | +0.15(+2.20%) |
Sep 26, 2016 | 6.683 | 6.692 | 6.602 | 6.602 | 1,402,374 | -0.14(-2.02%) |
Sep 23, 2016 | 6.729 | 6.883 | 6.720 | 6.738 | 1,512,413 | -0.02(-0.27%) |
Sep 22, 2016 | 6.701 | 6.792 | 6.638 | 6.756 | 2,317,992 | +0.11(+1.64%) |
Sep 21, 2016 | 6.665 | 6.729 | 6.574 | 6.647 | 1,841,150 | +0.03(+0.41%) |
Sep 20, 2016 | 6.683 | 6.720 | 6.602 | 6.620 | 1,387,783 | +0.00(+0.00%) |
Sep 19, 2016 | 6.928 | 6.928 | 6.565 | 6.620 | 2,525,710 | -0.08(-1.22%) |
Sep 16, 2016 | 6.720 | 6.837 | 6.520 | 6.701 | 5,167,695 | -0.09(-1.34%) |
Sep 15, 2016 | 6.547 | 6.810 | 6.520 | 6.792 | 2,523,316 | +0.24(+3.60%) |
Sep 14, 2016 | 6.692 | 6.720 | 6.493 | 6.556 | 3,015,101 | -0.14(-2.03%) |
Sep 13, 2016 | 6.774 | 6.810 | 6.593 | 6.692 | 1,959,138 | -0.18(-2.64%) |
Sep 12, 2016 | 6.665 | 6.901 | 6.602 | 6.874 | 2,097,562 | +0.15(+2.29%) |
Sep 09, 2016 | 6.747 | 6.819 | 6.701 | 6.720 | 2,739,907 | -0.10(-1.46%) |
Sep 08, 2016 | 6.783 | 6.856 | 6.738 | 6.819 | 1,682,620 | +0.02(+0.27%) |
Sep 07, 2016 | 6.602 | 6.801 | 6.556 | 6.801 | 2,346,785 | +0.20(+3.02%) |
Sep 06, 2016 | 6.711 | 6.720 | 6.593 | 6.602 | 1,750,693 | -0.10(-1.49%) |
Sep 02, 2016 | 6.729 | 6.701 | 6.701 | 6.701 | 1,576,485 | +0.03(+0.41%) |
Sep 01, 2016 | 6.729 | 6.774 | 6.638 | 6.674 | 1,816,429 | -0.05(-0.74%) |
Aug 31, 2016 | 6.747 | 6.797 | 6.647 | 6.724 | 2,406,844 | -0.01(-0.20%) |
Aug 30, 2016 | 6.674 | 6.747 | 6.611 | 6.738 | 2,601,409 | +0.08(+1.23%) |
Aug 29, 2016 | 6.611 | 6.683 | 6.593 | 6.656 | 2,304,077 | +0.07(+1.10%) |
Aug 26, 2016 | 6.529 | 6.656 | 6.502 | 6.584 | 2,185,986 | +0.06(+0.97%) |
Aug 25, 2016 | 6.493 | 6.556 | 6.457 | 6.520 | 2,678,061 | +0.00(+0.00%) |
Aug 24, 2016 | 6.574 | 6.665 | 6.516 | 6.520 | 1,451,399 | -0.06(-0.96%) |
Aug 23, 2016 | 6.629 | 6.683 | 6.574 | 6.584 | 1,664,289 | -0.01(-0.14%) |
Aug 22, 2016 | 6.611 | 6.670 | 6.529 | 6.593 | 1,801,318 | -0.06(-0.95%) |
Aug 19, 2016 | 6.647 | 6.692 | 6.593 | 6.656 | 1,609,476 | -0.02(-0.27%) |
Aug 18, 2016 | 6.629 | 6.738 | 6.547 | 6.674 | 2,037,987 | +0.04(+0.55%) |
Aug 17, 2016 | 6.683 | 6.729 | 6.593 | 6.638 | 1,663,529 | -0.02(-0.27%) |
Aug 16, 2016 | 6.665 | 6.701 | 6.602 | 6.656 | 1,550,827 | -0.02(-0.27%) |
Aug 15, 2016 | 6.593 | 6.674 | 6.593 | 6.674 | 1,605,376 | +0.09(+1.38%) |
Aug 12, 2016 | 6.520 | 6.593 | 6.511 | 6.584 | 1,743,403 | +0.04(+0.55%) |
Aug 11, 2016 | 6.538 | 6.602 | 6.493 | 6.547 | 1,792,674 | +0.04(+0.56%) |
Aug 10, 2016 | 6.638 | 6.638 | 6.411 | 6.511 | 3,651,748 | +0.08(+1.27%) |
Aug 09, 2016 | 6.475 | 6.602 | 6.429 | 6.429 | 2,770,832 | -0.05(-0.84%) |
Aug 08, 2016 | 6.547 | 6.638 | 6.411 | 6.484 | 1,394,872 | -0.08(-1.24%) |
Aug 05, 2016 | 6.556 | 6.656 | 6.506 | 6.565 | 2,185,843 | +0.07(+1.12%) |
Aug 04, 2016 | 6.475 | 6.584 | 6.429 | 6.493 | 3,705,294 | +0.02(+0.28%) |
Aug 03, 2016 | 6.420 | 6.484 | 6.375 | 6.475 | 3,759,114 | +0.04(+0.56%) |
Aug 02, 2016 | 6.457 | 6.484 | 6.384 | 6.438 | 3,376,856 | -0.04(-0.56%) |