Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.340 | 6.520 | 6.320 | 6.340 | 47,423 | -0.07(-1.09%) |
Oct 28, 2016 | 6.570 | 6.570 | 6.340 | 6.410 | 35,552 | +0.01(+0.16%) |
Oct 27, 2016 | 6.520 | 6.520 | 6.350 | 6.400 | 16,519 | -0.08(-1.23%) |
Oct 26, 2016 | 6.640 | 6.640 | 6.480 | 6.480 | 8,687 | -0.15(-2.26%) |
Oct 25, 2016 | 6.620 | 6.690 | 6.590 | 6.630 | 36,344 | -0.07(-1.04%) |
Oct 24, 2016 | 6.500 | 6.730 | 6.500 | 6.700 | 21,594 | +0.23(+3.55%) |
Oct 21, 2016 | 6.490 | 6.600 | 6.350 | 6.470 | 13,946 | -0.07(-1.07%) |
Oct 20, 2016 | 6.347 | 6.570 | 6.347 | 6.540 | 24,803 | +0.01(+0.15%) |
Oct 19, 2016 | 6.540 | 6.540 | 6.390 | 6.530 | 27,307 | +0.02(+0.31%) |
Oct 18, 2016 | 6.470 | 6.580 | 6.470 | 6.510 | 8,705 | +0.00(+0.00%) |
Oct 17, 2016 | 6.560 | 6.560 | 6.431 | 6.510 | 14,877 | -0.06(-0.91%) |
Oct 14, 2016 | 6.580 | 6.600 | 6.540 | 6.570 | 13,042 | +0.03(+0.46%) |
Oct 13, 2016 | 6.620 | 6.630 | 6.520 | 6.540 | 15,871 | -0.17(-2.53%) |
Oct 12, 2016 | 6.620 | 6.870 | 6.620 | 6.710 | 9,370 | +0.04(+0.60%) |
Oct 11, 2016 | 6.799 | 6.799 | 6.600 | 6.670 | 17,347 | -0.12(-1.77%) |
Oct 10, 2016 | 6.620 | 6.810 | 6.590 | 6.790 | 10,993 | +0.18(+2.72%) |
Oct 07, 2016 | 6.680 | 6.680 | 6.480 | 6.610 | 36,328 | -0.01(-0.15%) |
Oct 06, 2016 | 6.540 | 6.690 | 6.500 | 6.620 | 30,418 | +0.08(+1.22%) |
Oct 05, 2016 | 6.510 | 6.580 | 6.470 | 6.540 | 49,253 | +0.07(+1.08%) |
Oct 04, 2016 | 6.690 | 6.690 | 6.440 | 6.470 | 44,605 | -0.23(-3.43%) |
Oct 03, 2016 | 6.870 | 6.870 | 6.670 | 6.700 | 25,932 | -0.21(-3.04%) |
Sep 30, 2016 | 6.780 | 6.930 | 6.750 | 6.910 | 23,771 | +0.15(+2.22%) |
Sep 29, 2016 | 6.790 | 6.800 | 6.600 | 6.760 | 33,577 | -0.04(-0.59%) |
Sep 28, 2016 | 6.730 | 6.820 | 6.660 | 6.800 | 65,490 | +0.00(+0.00%) |
Sep 27, 2016 | 6.700 | 6.810 | 6.630 | 6.800 | 41,712 | +0.01(+0.15%) |
Sep 26, 2016 | 6.770 | 6.830 | 6.640 | 6.790 | 31,870 | +0.02(+0.30%) |
Sep 23, 2016 | 6.710 | 6.820 | 6.692 | 6.770 | 17,692 | +0.02(+0.30%) |
Sep 22, 2016 | 6.730 | 6.780 | 6.635 | 6.750 | 21,390 | +0.23(+3.53%) |
Sep 21, 2016 | 6.390 | 6.590 | 6.310 | 6.520 | 13,520 | +0.15(+2.35%) |
Sep 20, 2016 | 6.280 | 6.400 | 6.280 | 6.370 | 33,385 | +0.07(+1.11%) |
Sep 19, 2016 | 6.380 | 6.400 | 6.300 | 6.300 | 12,744 | -0.09(-1.41%) |
Sep 16, 2016 | 6.400 | 6.520 | 6.320 | 6.390 | 58,248 | +0.02(+0.31%) |
Sep 15, 2016 | 6.300 | 6.400 | 6.300 | 6.370 | 27,155 | -0.03(-0.47%) |
Sep 14, 2016 | 6.410 | 6.560 | 6.330 | 6.400 | 29,787 | -0.03(-0.47%) |
Sep 13, 2016 | 6.520 | 6.540 | 6.380 | 6.430 | 50,952 | -0.10(-1.53%) |
Sep 12, 2016 | 6.530 | 6.530 | 6.365 | 6.530 | 31,953 | -0.04(-0.61%) |
Sep 09, 2016 | 6.500 | 6.630 | 6.430 | 6.570 | 54,313 | +0.00(+0.00%) |
Sep 08, 2016 | 6.410 | 6.610 | 6.350 | 6.570 | 36,822 | +0.15(+2.34%) |
Sep 07, 2016 | 6.460 | 6.470 | 6.420 | 6.420 | 49,026 | -0.06(-0.93%) |
Sep 06, 2016 | 6.390 | 6.500 | 6.390 | 6.480 | 37,874 | +0.10(+1.57%) |
Sep 02, 2016 | 6.360 | 6.380 | 6.380 | 6.380 | 17,700 | +0.02(+0.31%) |
Sep 01, 2016 | 6.380 | 6.400 | 6.240 | 6.360 | 40,816 | -0.03(-0.47%) |
Aug 31, 2016 | 6.410 | 6.570 | 6.360 | 6.390 | 58,312 | -0.05(-0.78%) |
Aug 30, 2016 | 6.380 | 6.470 | 6.370 | 6.440 | 19,651 | +0.03(+0.47%) |
Aug 29, 2016 | 6.460 | 6.580 | 6.390 | 6.410 | 23,921 | -0.05(-0.77%) |
Aug 26, 2016 | 6.570 | 6.630 | 6.398 | 6.460 | 21,286 | -0.11(-1.67%) |
Aug 25, 2016 | 6.670 | 6.670 | 6.510 | 6.570 | 15,300 | -0.14(-2.09%) |
Aug 24, 2016 | 6.730 | 6.750 | 6.526 | 6.710 | 39,898 | -0.05(-0.74%) |
Aug 23, 2016 | 6.350 | 6.820 | 6.350 | 6.760 | 86,817 | +0.37(+5.79%) |
Aug 22, 2016 | 6.440 | 6.470 | 6.350 | 6.390 | 39,467 | -0.05(-0.78%) |
Aug 19, 2016 | 6.470 | 6.490 | 6.380 | 6.440 | 57,722 | -0.04(-0.62%) |
Aug 18, 2016 | 6.420 | 6.490 | 6.380 | 6.480 | 24,456 | +0.02(+0.31%) |
Aug 17, 2016 | 6.450 | 6.490 | 6.350 | 6.460 | 37,869 | +0.05(+0.78%) |
Aug 16, 2016 | 6.180 | 6.440 | 6.180 | 6.410 | 77,674 | +0.13(+2.07%) |
Aug 15, 2016 | 6.290 | 6.325 | 6.245 | 6.280 | 29,809 | -0.03(-0.48%) |
Aug 12, 2016 | 6.170 | 6.320 | 6.100 | 6.310 | 54,977 | +0.16(+2.60%) |
Aug 11, 2016 | 6.180 | 6.290 | 6.120 | 6.150 | 40,404 | -0.01(-0.16%) |
Aug 10, 2016 | 6.300 | 6.340 | 6.140 | 6.160 | 19,533 | -0.15(-2.38%) |
Aug 09, 2016 | 6.270 | 6.350 | 6.270 | 6.310 | 43,403 | +0.02(+0.32%) |
Aug 08, 2016 | 6.350 | 6.440 | 6.250 | 6.290 | 45,470 | -0.15(-2.33%) |
Aug 05, 2016 | 6.270 | 6.460 | 6.230 | 6.440 | 71,881 | +0.16(+2.55%) |
Aug 04, 2016 | 6.200 | 6.330 | 6.130 | 6.280 | 67,386 | +0.04(+0.64%) |
Aug 03, 2016 | 6.080 | 6.270 | 6.070 | 6.240 | 90,748 | +0.13(+2.13%) |
Aug 02, 2016 | 6.270 | 6.270 | 6.050 | 6.110 | 25,727 | -0.16(-2.55%) |