Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.738 | 6.799 | 6.699 | 6.794 | 121,674 | +0.07(+1.08%) |
Oct 28, 2016 | 6.643 | 6.738 | 6.526 | 6.721 | 139,255 | +0.05(+0.75%) |
Oct 27, 2016 | 6.822 | 6.844 | 6.682 | 6.671 | 171,829 | -0.15(-2.21%) |
Oct 26, 2016 | 6.877 | 6.877 | 6.766 | 6.822 | 137,770 | -0.08(-1.13%) |
Oct 25, 2016 | 6.911 | 6.939 | 6.875 | 6.900 | 107,055 | -0.04(-0.57%) |
Oct 24, 2016 | 6.911 | 7.000 | 6.911 | 6.939 | 189,085 | +0.01(+0.16%) |
Oct 21, 2016 | 6.850 | 6.928 | 6.850 | 6.928 | 132,587 | +0.03(+0.49%) |
Oct 20, 2016 | 6.911 | 6.941 | 6.847 | 6.894 | 177,228 | -0.03(-0.40%) |
Oct 19, 2016 | 6.928 | 6.944 | 6.884 | 6.922 | 166,116 | +0.01(+0.16%) |
Oct 18, 2016 | 6.928 | 6.967 | 6.889 | 6.911 | 155,913 | +0.03(+0.41%) |
Oct 17, 2016 | 6.961 | 6.963 | 6.850 | 6.883 | 124,142 | -0.07(-1.04%) |
Oct 14, 2016 | 6.972 | 7.016 | 6.927 | 6.955 | 132,679 | -0.04(-0.56%) |
Oct 13, 2016 | 6.961 | 6.999 | 6.911 | 6.994 | 136,794 | +0.02(+0.32%) |
Oct 12, 2016 | 6.905 | 6.983 | 6.905 | 6.972 | 112,793 | +0.03(+0.40%) |
Oct 11, 2016 | 6.988 | 6.988 | 6.900 | 6.944 | 124,692 | -0.07(-1.03%) |
Oct 10, 2016 | 6.950 | 7.016 | 6.950 | 7.016 | 86,507 | +0.05(+0.72%) |
Oct 07, 2016 | 7.000 | 7.029 | 6.905 | 6.966 | 106,967 | -0.02(-0.24%) |
Oct 06, 2016 | 6.988 | 7.016 | 6.938 | 6.983 | 151,863 | -0.03(-0.40%) |
Oct 05, 2016 | 7.083 | 7.088 | 6.988 | 7.011 | 319,784 | -0.07(-1.02%) |
Oct 04, 2016 | 7.199 | 7.199 | 7.022 | 7.083 | 194,558 | -0.14(-2.00%) |
Oct 03, 2016 | 7.271 | 7.299 | 7.183 | 7.227 | 220,036 | -0.08(-1.14%) |
Sep 30, 2016 | 7.310 | 7.360 | 7.266 | 7.310 | 177,156 | +0.02(+0.30%) |
Sep 29, 2016 | 7.343 | 7.354 | 7.249 | 7.288 | 138,876 | -0.07(-0.98%) |
Sep 28, 2016 | 7.332 | 7.404 | 7.321 | 7.360 | 133,979 | +0.01(+0.08%) |
Sep 27, 2016 | 7.388 | 7.421 | 7.327 | 7.354 | 100,705 | -0.02(-0.30%) |
Sep 26, 2016 | 7.371 | 7.406 | 7.360 | 7.377 | 90,755 | -0.01(-0.08%) |
Sep 23, 2016 | 7.366 | 7.404 | 7.305 | 7.382 | 146,229 | +0.02(+0.23%) |
Sep 22, 2016 | 7.366 | 7.418 | 7.327 | 7.366 | 171,366 | +0.08(+1.07%) |
Sep 21, 2016 | 7.244 | 7.293 | 7.210 | 7.288 | 205,639 | +0.02(+0.31%) |
Sep 20, 2016 | 7.354 | 7.354 | 7.232 | 7.266 | 127,321 | -0.02(-0.30%) |
Sep 19, 2016 | 7.255 | 7.288 | 7.223 | 7.288 | 60,991 | +0.08(+1.13%) |
Sep 16, 2016 | 7.228 | 7.262 | 7.184 | 7.206 | 80,123 | -0.02(-0.23%) |
Sep 15, 2016 | 7.206 | 7.310 | 7.206 | 7.223 | 94,722 | -0.02(-0.30%) |
Sep 14, 2016 | 7.255 | 7.277 | 7.086 | 7.244 | 104,704 | +0.01(+0.15%) |
Sep 13, 2016 | 7.364 | 7.364 | 7.212 | 7.233 | 91,937 | -0.17(-2.28%) |
Sep 12, 2016 | 7.304 | 7.451 | 7.299 | 7.402 | 95,737 | +0.07(+0.97%) |
Sep 09, 2016 | 7.528 | 7.528 | 7.299 | 7.331 | 140,097 | -0.25(-3.30%) |
Sep 08, 2016 | 7.593 | 7.620 | 7.528 | 7.582 | 154,424 | -0.01(-0.14%) |
Sep 07, 2016 | 7.538 | 7.615 | 7.517 | 7.593 | 114,899 | +0.06(+0.80%) |
Sep 06, 2016 | 7.517 | 7.538 | 7.473 | 7.533 | 82,150 | +0.06(+0.80%) |
Sep 02, 2016 | 7.484 | 7.473 | 7.473 | 7.473 | 82,249 | +0.02(+0.29%) |
Sep 01, 2016 | 7.468 | 7.484 | 7.408 | 7.451 | 97,241 | +0.01(+0.07%) |
Aug 31, 2016 | 7.440 | 7.498 | 7.419 | 7.446 | 67,370 | +0.00(+0.00%) |
Aug 30, 2016 | 7.446 | 7.451 | 7.397 | 7.446 | 101,467 | +0.00(+0.00%) |
Aug 29, 2016 | 7.419 | 7.511 | 7.419 | 7.446 | 134,341 | +0.04(+0.51%) |
Aug 26, 2016 | 7.479 | 7.526 | 7.391 | 7.408 | 105,227 | -0.05(-0.73%) |
Aug 25, 2016 | 7.440 | 7.533 | 7.435 | 7.462 | 166,866 | -0.01(-0.07%) |
Aug 24, 2016 | 7.528 | 7.528 | 7.424 | 7.468 | 118,638 | -0.06(-0.80%) |
Aug 23, 2016 | 7.566 | 7.571 | 7.473 | 7.528 | 117,748 | +0.02(+0.29%) |
Aug 22, 2016 | 7.500 | 7.555 | 7.473 | 7.506 | 63,190 | +0.00(+0.00%) |
Aug 19, 2016 | 7.489 | 7.538 | 7.489 | 7.506 | 63,838 | -0.01(-0.14%) |
Aug 18, 2016 | 7.555 | 7.593 | 7.484 | 7.517 | 84,472 | -0.07(-0.86%) |
Aug 17, 2016 | 7.582 | 7.597 | 7.501 | 7.582 | 72,808 | +0.04(+0.51%) |
Aug 16, 2016 | 7.615 | 7.631 | 7.544 | 7.544 | 75,404 | -0.08(-1.00%) |
Aug 15, 2016 | 7.609 | 7.718 | 7.604 | 7.620 | 69,682 | +0.02(+0.21%) |
Aug 12, 2016 | 7.653 | 7.735 | 7.593 | 7.604 | 143,089 | -0.02(-0.24%) |
Aug 11, 2016 | 7.636 | 7.664 | 7.566 | 7.622 | 114,603 | -0.02(-0.26%) |
Aug 10, 2016 | 7.686 | 7.713 | 7.582 | 7.642 | 189,668 | -0.04(-0.50%) |
Aug 09, 2016 | 7.675 | 7.744 | 7.628 | 7.680 | 90,830 | +0.03(+0.36%) |
Aug 08, 2016 | 7.696 | 7.724 | 7.653 | 7.653 | 73,855 | -0.05(-0.64%) |
Aug 05, 2016 | 7.707 | 7.729 | 7.658 | 7.702 | 89,359 | -0.03(-0.35%) |
Aug 04, 2016 | 7.696 | 7.735 | 7.626 | 7.729 | 121,625 | +0.01(+0.07%) |
Aug 03, 2016 | 7.658 | 7.735 | 7.615 | 7.724 | 100,404 | +0.05(+0.64%) |
Aug 02, 2016 | 7.718 | 7.718 | 7.626 | 7.675 | 101,886 | -0.04(-0.49%) |