Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.632 | 6.658 | 6.501 | 6.514 | 164,074 | -0.11(-1.64%) |
Oct 28, 2016 | 6.766 | 6.840 | 6.588 | 6.623 | 264,571 | -0.11(-1.68%) |
Oct 27, 2016 | 6.788 | 6.851 | 6.719 | 6.736 | 162,494 | -0.07(-0.96%) |
Oct 26, 2016 | 6.853 | 6.866 | 6.784 | 6.801 | 87,336 | -0.04(-0.64%) |
Oct 25, 2016 | 6.845 | 6.862 | 6.810 | 6.845 | 151,778 | +0.00(+0.06%) |
Oct 24, 2016 | 6.788 | 6.840 | 6.784 | 6.840 | 145,672 | +0.05(+0.77%) |
Oct 21, 2016 | 6.806 | 6.845 | 6.784 | 6.788 | 97,735 | -0.01(-0.16%) |
Oct 20, 2016 | 6.810 | 6.827 | 6.784 | 6.799 | 59,881 | +0.01(+0.16%) |
Oct 19, 2016 | 6.797 | 6.821 | 6.784 | 6.788 | 62,406 | -0.00(-0.06%) |
Oct 18, 2016 | 6.775 | 6.827 | 6.745 | 6.792 | 72,550 | +0.05(+0.77%) |
Oct 17, 2016 | 6.806 | 6.806 | 6.732 | 6.740 | 90,238 | -0.01(-0.19%) |
Oct 14, 2016 | 6.819 | 6.829 | 6.679 | 6.753 | 114,340 | -0.05(-0.70%) |
Oct 13, 2016 | 6.849 | 6.849 | 6.792 | 6.801 | 57,644 | -0.08(-1.20%) |
Oct 12, 2016 | 6.897 | 6.902 | 6.849 | 6.884 | 121,129 | -0.01(-0.19%) |
Oct 11, 2016 | 6.901 | 6.901 | 6.866 | 6.897 | 71,322 | -0.01(-0.13%) |
Oct 10, 2016 | 6.871 | 6.910 | 6.836 | 6.906 | 112,928 | +0.06(+0.83%) |
Oct 07, 2016 | 6.871 | 6.901 | 6.827 | 6.849 | 178,074 | -0.02(-0.25%) |
Oct 06, 2016 | 6.888 | 6.888 | 6.827 | 6.866 | 49,349 | -0.02(-0.32%) |
Oct 05, 2016 | 6.888 | 6.897 | 6.853 | 6.888 | 84,413 | +0.02(+0.32%) |
Oct 04, 2016 | 6.906 | 6.906 | 6.827 | 6.866 | 70,850 | -0.03(-0.44%) |
Oct 03, 2016 | 6.866 | 6.914 | 6.827 | 6.897 | 120,349 | +0.05(+0.70%) |
Sep 30, 2016 | 6.888 | 6.914 | 6.849 | 6.849 | 157,800 | -0.02(-0.32%) |
Sep 29, 2016 | 6.871 | 6.897 | 6.852 | 6.871 | 173,231 | -0.01(-0.19%) |
Sep 28, 2016 | 6.914 | 6.914 | 6.854 | 6.884 | 130,985 | -0.02(-0.25%) |
Sep 27, 2016 | 6.897 | 6.914 | 6.858 | 6.901 | 78,821 | +0.03(+0.38%) |
Sep 26, 2016 | 6.875 | 6.936 | 6.866 | 6.875 | 135,278 | -0.01(-0.13%) |
Sep 23, 2016 | 6.901 | 6.975 | 6.884 | 6.884 | 181,778 | +0.03(+0.44%) |
Sep 22, 2016 | 6.806 | 6.940 | 6.779 | 6.853 | 227,504 | +0.04(+0.57%) |
Sep 21, 2016 | 6.766 | 6.858 | 6.766 | 6.814 | 117,063 | +0.08(+1.16%) |
Sep 20, 2016 | 6.649 | 6.875 | 6.640 | 6.736 | 163,968 | +0.08(+1.24%) |
Sep 19, 2016 | 6.771 | 6.797 | 6.649 | 6.653 | 66,548 | -0.07(-1.10%) |
Sep 16, 2016 | 6.692 | 6.753 | 6.640 | 6.727 | 316,691 | +0.07(+1.05%) |
Sep 15, 2016 | 6.575 | 6.706 | 6.575 | 6.658 | 138,304 | +0.03(+0.39%) |
Sep 14, 2016 | 6.632 | 6.710 | 6.627 | 6.632 | 149,050 | +0.01(+0.20%) |
Sep 13, 2016 | 6.897 | 6.897 | 6.545 | 6.619 | 283,515 | -0.32(-4.64%) |
Sep 12, 2016 | 6.958 | 6.958 | 6.861 | 6.940 | 158,290 | +0.01(+0.19%) |
Sep 09, 2016 | 6.958 | 7.014 | 6.914 | 6.927 | 114,664 | -0.07(-1.06%) |
Sep 08, 2016 | 6.958 | 7.040 | 6.958 | 7.001 | 213,738 | +0.00(+0.00%) |
Sep 07, 2016 | 6.897 | 7.019 | 6.897 | 7.001 | 252,703 | +0.07(+1.00%) |
Sep 06, 2016 | 6.859 | 6.961 | 6.840 | 6.932 | 460,175 | +0.07(+1.05%) |
Sep 02, 2016 | 6.868 | 6.859 | 6.859 | 6.859 | 173,627 | +0.01(+0.12%) |
Sep 01, 2016 | 6.821 | 6.885 | 6.770 | 6.851 | 99,471 | -0.00(-0.06%) |
Aug 31, 2016 | 6.906 | 6.906 | 6.775 | 6.855 | 150,059 | -0.03(-0.37%) |
Aug 30, 2016 | 6.898 | 6.927 | 6.868 | 6.881 | 195,861 | -0.02(-0.25%) |
Aug 29, 2016 | 6.792 | 6.898 | 6.783 | 6.898 | 151,635 | +0.06(+0.87%) |
Aug 26, 2016 | 6.796 | 6.893 | 6.796 | 6.838 | 158,370 | +0.02(+0.31%) |
Aug 25, 2016 | 6.868 | 6.889 | 6.783 | 6.817 | 182,998 | -0.03(-0.43%) |
Aug 24, 2016 | 6.804 | 6.868 | 6.757 | 6.847 | 128,481 | +0.03(+0.50%) |
Aug 23, 2016 | 6.766 | 6.817 | 6.749 | 6.813 | 140,722 | +0.06(+0.94%) |
Aug 22, 2016 | 6.715 | 6.762 | 6.694 | 6.749 | 149,844 | +0.04(+0.57%) |
Aug 19, 2016 | 6.724 | 6.728 | 6.664 | 6.711 | 136,329 | +0.01(+0.13%) |
Aug 18, 2016 | 6.724 | 6.728 | 6.690 | 6.702 | 82,450 | +0.00(+0.00%) |
Aug 17, 2016 | 6.809 | 6.872 | 6.626 | 6.702 | 212,357 | -0.10(-1.50%) |
Aug 16, 2016 | 6.787 | 6.859 | 6.762 | 6.804 | 142,053 | +0.02(+0.31%) |
Aug 15, 2016 | 6.779 | 6.821 | 6.753 | 6.783 | 169,207 | +0.03(+0.50%) |
Aug 12, 2016 | 6.715 | 6.809 | 6.715 | 6.749 | 182,612 | +0.03(+0.38%) |
Aug 11, 2016 | 6.732 | 6.762 | 6.707 | 6.724 | 148,834 | -0.01(-0.13%) |
Aug 10, 2016 | 6.690 | 6.732 | 6.681 | 6.732 | 227,805 | +0.03(+0.38%) |
Aug 09, 2016 | 6.711 | 6.749 | 6.698 | 6.707 | 98,632 | -0.01(-0.13%) |
Aug 08, 2016 | 6.728 | 6.792 | 6.697 | 6.715 | 163,786 | +0.03(+0.38%) |
Aug 05, 2016 | 6.664 | 6.770 | 6.664 | 6.690 | 123,225 | +0.00(+0.00%) |
Aug 04, 2016 | 6.741 | 6.749 | 6.673 | 6.690 | 131,007 | -0.03(-0.38%) |
Aug 03, 2016 | 6.694 | 6.783 | 6.673 | 6.715 | 194,191 | +0.02(+0.32%) |
Aug 02, 2016 | 6.690 | 6.764 | 6.668 | 6.694 | 150,438 | -0.00(-0.06%) |