Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.945 | 6.975 | 6.890 | 6.940 | 71,119 | +0.03(+0.43%) |
Oct 28, 2016 | 6.935 | 6.948 | 6.910 | 6.910 | 17,105 | -0.01(-0.07%) |
Oct 27, 2016 | 7.010 | 7.030 | 6.870 | 6.915 | 60,528 | -0.12(-1.64%) |
Oct 26, 2016 | 7.045 | 7.105 | 7.000 | 7.030 | 62,324 | -0.05(-0.71%) |
Oct 25, 2016 | 7.060 | 7.100 | 7.060 | 7.080 | 57,213 | -0.01(-0.07%) |
Oct 24, 2016 | 7.050 | 7.085 | 7.045 | 7.085 | 229,877 | +0.04(+0.57%) |
Oct 21, 2016 | 6.935 | 7.090 | 6.935 | 7.045 | 52,159 | +0.06(+0.86%) |
Oct 20, 2016 | 6.940 | 7.010 | 6.905 | 6.985 | 236,733 | +0.05(+0.65%) |
Oct 19, 2016 | 6.975 | 6.975 | 6.925 | 6.940 | 45,624 | -0.01(-0.14%) |
Oct 18, 2016 | 7.005 | 7.005 | 6.940 | 6.950 | 34,722 | -0.03(-0.43%) |
Oct 17, 2016 | 6.980 | 7.010 | 6.950 | 6.980 | 173,298 | +0.04(+0.50%) |
Oct 14, 2016 | 6.925 | 7.005 | 6.840 | 6.945 | 414,014 | +0.05(+0.65%) |
Oct 13, 2016 | 6.750 | 6.980 | 6.690 | 6.900 | 169,268 | +0.15(+2.23%) |
Oct 12, 2016 | 6.925 | 6.965 | 6.735 | 6.750 | 112,993 | -0.16(-2.25%) |
Oct 11, 2016 | 6.885 | 6.935 | 6.875 | 6.905 | 113,450 | +0.00(+0.00%) |
Oct 10, 2016 | 6.910 | 6.955 | 6.895 | 6.905 | 433,854 | +0.01(+0.07%) |
Oct 07, 2016 | 6.875 | 6.910 | 6.815 | 6.900 | 60,752 | +0.06(+0.80%) |
Oct 06, 2016 | 6.885 | 6.895 | 6.750 | 6.845 | 46,958 | -0.02(-0.29%) |
Oct 05, 2016 | 6.940 | 6.970 | 6.845 | 6.865 | 78,059 | -0.04(-0.51%) |
Oct 04, 2016 | 6.795 | 6.935 | 6.760 | 6.900 | 127,440 | +0.11(+1.62%) |
Oct 03, 2016 | 6.855 | 6.900 | 6.785 | 6.790 | 33,150 | -0.05(-0.66%) |
Sep 30, 2016 | 6.870 | 6.955 | 6.825 | 6.835 | 75,655 | -0.02(-0.22%) |
Sep 29, 2016 | 6.835 | 6.940 | 6.835 | 6.850 | 55,018 | -0.01(-0.07%) |
Sep 28, 2016 | 6.820 | 6.870 | 6.817 | 6.855 | 49,279 | +0.02(+0.29%) |
Sep 27, 2016 | 6.810 | 6.900 | 6.810 | 6.835 | 57,417 | +0.00(+0.00%) |
Sep 26, 2016 | 6.910 | 6.950 | 6.830 | 6.835 | 77,057 | -0.07(-1.02%) |
Sep 23, 2016 | 6.890 | 6.950 | 6.870 | 6.905 | 72,581 | +0.01(+0.15%) |
Sep 22, 2016 | 6.850 | 6.910 | 6.836 | 6.895 | 104,324 | +0.05(+0.73%) |
Sep 21, 2016 | 6.820 | 6.890 | 6.770 | 6.845 | 86,549 | +0.03(+0.37%) |
Sep 20, 2016 | 6.870 | 6.870 | 6.775 | 6.820 | 48,446 | -0.01(-0.07%) |
Sep 19, 2016 | 6.710 | 6.865 | 6.710 | 6.825 | 43,547 | +0.09(+1.34%) |
Sep 16, 2016 | 6.680 | 6.745 | 6.630 | 6.735 | 122,873 | +0.09(+1.28%) |
Sep 15, 2016 | 6.655 | 6.730 | 6.564 | 6.650 | 38,157 | +0.01(+0.15%) |
Sep 14, 2016 | 6.650 | 6.735 | 6.614 | 6.640 | 33,599 | +0.03(+0.38%) |
Sep 13, 2016 | 6.625 | 6.700 | 6.524 | 6.614 | 72,132 | -0.05(-0.68%) |
Sep 12, 2016 | 6.660 | 6.767 | 6.544 | 6.660 | 74,758 | +0.01(+0.08%) |
Sep 09, 2016 | 6.890 | 6.933 | 6.640 | 6.655 | 70,822 | -0.29(-4.18%) |
Sep 08, 2016 | 6.960 | 6.960 | 6.890 | 6.945 | 43,629 | -0.01(-0.14%) |
Sep 07, 2016 | 6.860 | 6.960 | 6.860 | 6.955 | 67,658 | +0.07(+1.02%) |
Sep 06, 2016 | 6.895 | 6.915 | 6.845 | 6.885 | 37,665 | -0.02(-0.29%) |
Sep 02, 2016 | 6.890 | 6.905 | 6.905 | 6.905 | 44,935 | +0.06(+0.80%) |
Sep 01, 2016 | 6.855 | 6.870 | 6.740 | 6.850 | 72,441 | -0.02(-0.22%) |
Aug 31, 2016 | 6.760 | 6.885 | 6.740 | 6.865 | 92,684 | +0.10(+1.41%) |
Aug 30, 2016 | 6.735 | 6.780 | 6.735 | 6.770 | 35,083 | +0.03(+0.37%) |
Aug 29, 2016 | 6.730 | 6.810 | 6.700 | 6.745 | 31,101 | +0.02(+0.30%) |
Aug 26, 2016 | 6.810 | 6.840 | 6.670 | 6.725 | 37,182 | -0.10(-1.47%) |
Aug 25, 2016 | 6.715 | 6.835 | 6.710 | 6.825 | 53,692 | +0.07(+1.04%) |
Aug 24, 2016 | 6.725 | 6.765 | 6.705 | 6.755 | 36,599 | +0.01(+0.15%) |
Aug 23, 2016 | 6.680 | 6.835 | 6.675 | 6.745 | 98,388 | +0.07(+0.97%) |
Aug 22, 2016 | 6.760 | 6.791 | 6.660 | 6.680 | 39,157 | -0.09(-1.26%) |
Aug 19, 2016 | 6.745 | 6.780 | 6.645 | 6.765 | 126,254 | +0.02(+0.30%) |
Aug 18, 2016 | 6.760 | 6.855 | 6.720 | 6.745 | 89,543 | -0.02(-0.22%) |
Aug 17, 2016 | 6.855 | 6.855 | 6.745 | 6.760 | 69,186 | -0.10(-1.46%) |
Aug 16, 2016 | 6.840 | 6.875 | 6.803 | 6.860 | 61,593 | -0.03(-0.36%) |
Aug 15, 2016 | 6.865 | 6.945 | 6.830 | 6.885 | 63,990 | +0.05(+0.66%) |
Aug 12, 2016 | 6.900 | 6.955 | 6.812 | 6.840 | 143,751 | -0.03(-0.44%) |
Aug 11, 2016 | 6.835 | 6.924 | 6.831 | 6.870 | 382,407 | +0.02(+0.36%) |
Aug 10, 2016 | 6.899 | 6.899 | 6.831 | 6.845 | 82,284 | -0.03(-0.43%) |
Aug 09, 2016 | 6.900 | 6.914 | 6.845 | 6.875 | 152,751 | -0.01(-0.14%) |
Aug 08, 2016 | 6.949 | 6.983 | 6.826 | 6.885 | 108,028 | -0.00(-0.07%) |
Aug 05, 2016 | 6.865 | 6.904 | 6.860 | 6.890 | 81,180 | +0.03(+0.50%) |
Aug 04, 2016 | 6.840 | 6.885 | 6.826 | 6.855 | 111,735 | +0.04(+0.65%) |
Aug 03, 2016 | 6.786 | 6.816 | 6.762 | 6.811 | 110,495 | +0.00(+0.00%) |
Aug 02, 2016 | 6.885 | 6.899 | 6.762 | 6.811 | 80,988 | -0.06(-0.86%) |