Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.100 | 6.140 | 6.020 | 6.070 | 754,054 | +0.01(+0.17%) |
Oct 28, 2016 | 6.260 | 6.340 | 6.060 | 6.060 | 1,156,611 | -0.20(-3.19%) |
Oct 27, 2016 | 6.270 | 6.375 | 6.240 | 6.260 | 573,522 | -0.01(-0.16%) |
Oct 26, 2016 | 6.440 | 6.505 | 6.260 | 6.270 | 935,798 | -0.22(-3.39%) |
Oct 25, 2016 | 6.580 | 6.625 | 6.470 | 6.490 | 533,769 | -0.07(-1.07%) |
Oct 24, 2016 | 6.520 | 6.650 | 6.470 | 6.560 | 1,166,275 | +0.13(+2.02%) |
Oct 21, 2016 | 6.460 | 6.490 | 6.370 | 6.430 | 950,701 | -0.06(-0.92%) |
Oct 20, 2016 | 6.490 | 6.550 | 6.440 | 6.490 | 1,015,012 | -0.02(-0.31%) |
Oct 19, 2016 | 6.410 | 6.560 | 6.355 | 6.510 | 2,565,720 | +0.10(+1.56%) |
Oct 18, 2016 | 6.160 | 6.450 | 6.160 | 6.410 | 1,437,025 | +0.32(+5.25%) |
Oct 17, 2016 | 6.000 | 6.110 | 6.000 | 6.090 | 629,873 | +0.08(+1.33%) |
Oct 14, 2016 | 6.060 | 6.150 | 5.910 | 6.010 | 1,485,254 | -0.05(-0.83%) |
Oct 13, 2016 | 6.220 | 6.220 | 6.050 | 6.060 | 1,438,698 | -0.23(-3.66%) |
Oct 12, 2016 | 6.220 | 6.310 | 6.090 | 6.290 | 955,652 | +0.01(+0.16%) |
Oct 11, 2016 | 6.480 | 6.490 | 6.224 | 6.280 | 1,315,401 | -0.24(-3.68%) |
Oct 10, 2016 | 6.520 | 6.595 | 6.478 | 6.520 | 994,062 | +0.02(+0.31%) |
Oct 07, 2016 | 6.500 | 6.520 | 6.430 | 6.500 | 1,238,766 | +0.00(+0.00%) |
Oct 06, 2016 | 6.510 | 6.550 | 6.430 | 6.500 | 940,576 | +0.00(+0.00%) |
Oct 05, 2016 | 6.500 | 6.550 | 6.420 | 6.500 | 1,374,599 | +0.00(+0.00%) |
Oct 04, 2016 | 6.050 | 6.550 | 6.050 | 6.500 | 2,985,841 | +0.14(+2.20%) |
Oct 03, 2016 | 6.450 | 6.530 | 6.330 | 6.360 | 1,626,228 | -0.13(-2.00%) |
Sep 30, 2016 | 6.510 | 6.550 | 6.460 | 6.490 | 2,114,683 | +0.01(+0.15%) |
Sep 29, 2016 | 6.550 | 6.580 | 6.400 | 6.480 | 1,117,637 | -0.05(-0.77%) |
Sep 28, 2016 | 6.580 | 6.580 | 6.450 | 6.530 | 1,313,295 | -0.01(-0.15%) |
Sep 27, 2016 | 6.540 | 6.620 | 6.290 | 6.540 | 2,426,392 | +0.01(+0.15%) |
Sep 26, 2016 | 6.420 | 6.600 | 6.355 | 6.530 | 2,407,476 | +0.08(+1.24%) |
Sep 23, 2016 | 6.480 | 6.535 | 6.420 | 6.450 | 2,733,762 | -0.06(-0.92%) |
Sep 22, 2016 | 6.250 | 6.515 | 6.250 | 6.510 | 1,501,346 | +0.27(+4.33%) |
Sep 21, 2016 | 6.360 | 6.360 | 6.090 | 6.240 | 1,564,791 | -0.04(-0.64%) |
Sep 20, 2016 | 6.560 | 6.560 | 6.260 | 6.280 | 1,190,639 | -0.07(-1.10%) |
Sep 19, 2016 | 6.500 | 6.590 | 6.350 | 6.350 | 939,887 | -0.08(-1.24%) |
Sep 16, 2016 | 6.490 | 6.690 | 6.370 | 6.430 | 2,260,398 | -0.03(-0.46%) |
Sep 15, 2016 | 6.260 | 6.600 | 6.260 | 6.460 | 4,074,975 | +0.20(+3.19%) |
Sep 14, 2016 | 6.090 | 6.320 | 6.040 | 6.260 | 1,191,269 | +0.20(+3.30%) |
Sep 13, 2016 | 5.920 | 6.090 | 5.910 | 6.060 | 1,140,724 | +0.10(+1.68%) |
Sep 12, 2016 | 5.860 | 5.960 | 5.800 | 5.960 | 1,423,395 | -0.02(-0.33%) |
Sep 09, 2016 | 5.970 | 6.130 | 5.885 | 5.980 | 2,048,844 | -0.22(-3.55%) |
Sep 08, 2016 | 6.210 | 6.290 | 6.155 | 6.200 | 757,103 | -0.02(-0.32%) |
Sep 07, 2016 | 6.220 | 6.350 | 6.210 | 6.220 | 977,507 | -0.04(-0.64%) |
Sep 06, 2016 | 6.190 | 6.320 | 6.140 | 6.260 | 673,803 | +0.07(+1.13%) |
Sep 02, 2016 | 6.210 | 6.190 | 6.190 | 6.190 | 1,207,000 | -0.01(-0.16%) |
Sep 01, 2016 | 6.130 | 6.200 | 6.110 | 6.200 | 704,760 | +0.05(+0.81%) |
Aug 31, 2016 | 6.200 | 6.250 | 6.090 | 6.150 | 1,104,748 | -0.05(-0.81%) |
Aug 30, 2016 | 6.110 | 6.280 | 6.110 | 6.200 | 1,709,804 | +0.07(+1.14%) |
Aug 29, 2016 | 6.190 | 6.230 | 6.050 | 6.130 | 1,139,069 | -0.03(-0.49%) |
Aug 26, 2016 | 6.150 | 6.180 | 6.065 | 6.160 | 947,728 | +0.01(+0.16%) |
Aug 25, 2016 | 6.210 | 6.270 | 6.140 | 6.150 | 492,773 | -0.07(-1.13%) |
Aug 24, 2016 | 6.180 | 6.280 | 6.120 | 6.220 | 1,107,217 | +0.00(+0.00%) |
Aug 23, 2016 | 6.130 | 6.260 | 6.130 | 6.220 | 2,280,983 | +0.10(+1.63%) |
Aug 22, 2016 | 6.120 | 6.190 | 6.065 | 6.120 | 626,619 | +0.02(+0.33%) |
Aug 19, 2016 | 6.080 | 6.180 | 6.070 | 6.100 | 730,954 | +0.02(+0.33%) |
Aug 18, 2016 | 5.990 | 6.105 | 5.930 | 6.080 | 1,387,231 | +0.12(+2.01%) |
Aug 17, 2016 | 5.880 | 5.990 | 5.820 | 5.960 | 988,179 | +0.05(+0.85%) |
Aug 16, 2016 | 5.850 | 5.940 | 5.785 | 5.910 | 842,777 | +0.00(+0.00%) |
Aug 15, 2016 | 5.780 | 6.010 | 5.750 | 5.910 | 1,193,484 | +0.14(+2.43%) |
Aug 12, 2016 | 5.750 | 5.860 | 5.720 | 5.770 | 1,114,613 | +0.02(+0.35%) |
Aug 11, 2016 | 5.690 | 5.840 | 5.660 | 5.750 | 838,609 | +0.04(+0.70%) |
Aug 10, 2016 | 5.670 | 6.000 | 5.630 | 5.710 | 3,876,589 | -0.31(-5.15%) |
Aug 09, 2016 | 6.220 | 6.290 | 5.900 | 6.020 | 2,233,723 | -0.12(-1.95%) |
Aug 08, 2016 | 6.140 | 6.260 | 6.090 | 6.140 | 1,077,894 | +0.03(+0.49%) |
Aug 05, 2016 | 6.060 | 6.190 | 6.000 | 6.110 | 932,817 | +0.13(+2.17%) |
Aug 04, 2016 | 5.930 | 6.040 | 5.904 | 5.980 | 509,057 | +0.05(+0.84%) |
Aug 03, 2016 | 5.960 | 6.020 | 5.855 | 5.930 | 1,034,145 | -0.07(-1.17%) |
Aug 02, 2016 | 6.140 | 6.140 | 5.935 | 6.000 | 1,600,685 | -0.11(-1.80%) |