Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.700 | 7.080 | 6.630 | 7.010 | 104,249 | +0.39(+5.89%) |
Oct 28, 2016 | 6.430 | 6.680 | 6.300 | 6.620 | 128,656 | +0.57(+9.42%) |
Oct 27, 2016 | 6.070 | 6.080 | 5.910 | 6.050 | 71,323 | +0.06(+1.00%) |
Oct 26, 2016 | 6.200 | 6.300 | 5.830 | 5.990 | 129,079 | -0.19(-3.07%) |
Oct 25, 2016 | 6.560 | 6.560 | 6.160 | 6.180 | 170,799 | -0.42(-6.36%) |
Oct 24, 2016 | 6.550 | 6.705 | 6.530 | 6.600 | 20,662 | +0.10(+1.54%) |
Oct 21, 2016 | 6.440 | 6.600 | 6.430 | 6.500 | 66,259 | -0.03(-0.46%) |
Oct 20, 2016 | 6.480 | 6.570 | 6.390 | 6.530 | 38,451 | +0.03(+0.46%) |
Oct 19, 2016 | 6.440 | 6.593 | 6.406 | 6.500 | 45,864 | +0.07(+1.09%) |
Oct 18, 2016 | 6.470 | 6.500 | 6.360 | 6.430 | 34,882 | +0.06(+0.94%) |
Oct 17, 2016 | 6.550 | 6.615 | 6.330 | 6.370 | 57,620 | -0.21(-3.19%) |
Oct 14, 2016 | 6.860 | 6.860 | 6.550 | 6.580 | 47,293 | -0.19(-2.81%) |
Oct 13, 2016 | 6.820 | 6.860 | 6.690 | 6.770 | 94,305 | -0.07(-1.02%) |
Oct 12, 2016 | 6.890 | 6.890 | 6.760 | 6.840 | 50,281 | -0.04(-0.58%) |
Oct 11, 2016 | 6.910 | 7.010 | 6.800 | 6.880 | 74,316 | -0.10(-1.43%) |
Oct 10, 2016 | 6.970 | 7.090 | 6.930 | 6.980 | 51,718 | +0.05(+0.72%) |
Oct 07, 2016 | 6.880 | 6.950 | 6.860 | 6.930 | 53,458 | +0.03(+0.43%) |
Oct 06, 2016 | 6.930 | 6.990 | 6.880 | 6.900 | 104,185 | -0.10(-1.43%) |
Oct 05, 2016 | 7.000 | 7.120 | 6.920 | 7.000 | 191,572 | +0.08(+1.16%) |
Oct 04, 2016 | 6.960 | 7.130 | 6.865 | 6.920 | 42,481 | -0.04(-0.57%) |
Oct 03, 2016 | 7.000 | 7.070 | 6.900 | 6.960 | 57,152 | -0.14(-1.97%) |
Sep 30, 2016 | 6.920 | 7.160 | 6.853 | 7.100 | 127,658 | +0.23(+3.35%) |
Sep 29, 2016 | 7.070 | 7.080 | 6.860 | 6.870 | 81,882 | -0.23(-3.24%) |
Sep 28, 2016 | 7.200 | 7.200 | 7.010 | 7.100 | 36,306 | +0.01(+0.14%) |
Sep 27, 2016 | 7.050 | 7.220 | 7.050 | 7.090 | 24,973 | +0.02(+0.28%) |
Sep 26, 2016 | 7.050 | 7.140 | 7.050 | 7.070 | 32,139 | -0.08(-1.12%) |
Sep 23, 2016 | 7.250 | 7.330 | 7.100 | 7.150 | 30,847 | -0.09(-1.24%) |
Sep 22, 2016 | 7.160 | 7.330 | 7.130 | 7.240 | 45,745 | +0.11(+1.54%) |
Sep 21, 2016 | 7.110 | 7.150 | 7.030 | 7.130 | 29,338 | +0.09(+1.28%) |
Sep 20, 2016 | 7.150 | 7.180 | 7.020 | 7.040 | 39,266 | -0.03(-0.42%) |
Sep 19, 2016 | 7.100 | 7.190 | 7.040 | 7.070 | 55,896 | +0.03(+0.43%) |
Sep 16, 2016 | 7.110 | 7.180 | 6.850 | 7.040 | 134,937 | -0.03(-0.42%) |
Sep 15, 2016 | 6.920 | 7.140 | 6.920 | 7.070 | 40,815 | +0.12(+1.73%) |
Sep 14, 2016 | 7.050 | 7.110 | 6.880 | 6.950 | 76,078 | -0.07(-1.00%) |
Sep 13, 2016 | 7.050 | 7.130 | 6.820 | 7.020 | 116,447 | -0.11(-1.54%) |
Sep 12, 2016 | 6.950 | 7.150 | 6.760 | 7.130 | 168,974 | +0.22(+3.18%) |
Sep 09, 2016 | 7.310 | 7.310 | 6.900 | 6.910 | 132,586 | -0.20(-2.81%) |
Sep 08, 2016 | 7.090 | 7.180 | 7.000 | 7.110 | 128,122 | +0.10(+1.43%) |
Sep 07, 2016 | 6.950 | 7.180 | 6.950 | 7.010 | 117,463 | +0.05(+0.72%) |
Sep 06, 2016 | 7.480 | 8.000 | 6.780 | 6.960 | 492,314 | -0.39(-5.31%) |
Sep 02, 2016 | 7.230 | 7.350 | 7.350 | 7.350 | 45,800 | +0.19(+2.65%) |
Sep 01, 2016 | 7.230 | 7.320 | 7.080 | 7.160 | 66,785 | -0.11(-1.51%) |
Aug 31, 2016 | 7.400 | 7.450 | 7.210 | 7.270 | 68,548 | -0.13(-1.76%) |
Aug 30, 2016 | 7.320 | 7.500 | 7.310 | 7.400 | 73,906 | +0.07(+0.95%) |
Aug 29, 2016 | 7.450 | 7.480 | 7.130 | 7.330 | 41,086 | -0.12(-1.61%) |
Aug 26, 2016 | 7.280 | 7.490 | 6.990 | 7.450 | 80,748 | +0.14(+1.92%) |
Aug 25, 2016 | 7.230 | 7.410 | 7.230 | 7.310 | 40,806 | -0.11(-1.48%) |
Aug 24, 2016 | 7.155 | 7.430 | 7.155 | 7.420 | 66,954 | +0.10(+1.37%) |
Aug 23, 2016 | 7.340 | 7.410 | 7.280 | 7.320 | 43,900 | -0.01(-0.14%) |
Aug 22, 2016 | 7.340 | 7.380 | 7.170 | 7.330 | 67,368 | +0.00(+0.00%) |
Aug 19, 2016 | 7.300 | 7.370 | 7.080 | 7.330 | 99,176 | +0.02(+0.27%) |
Aug 18, 2016 | 7.290 | 7.380 | 7.060 | 7.310 | 60,078 | +0.03(+0.41%) |
Aug 17, 2016 | 7.250 | 7.410 | 7.050 | 7.280 | 68,086 | +0.05(+0.69%) |
Aug 16, 2016 | 7.190 | 7.400 | 7.000 | 7.230 | 83,676 | -0.02(-0.28%) |
Aug 15, 2016 | 7.330 | 7.550 | 7.230 | 7.250 | 98,837 | -0.09(-1.23%) |
Aug 12, 2016 | 7.180 | 7.420 | 7.020 | 7.340 | 125,027 | +0.15(+2.09%) |
Aug 11, 2016 | 6.880 | 7.240 | 6.880 | 7.190 | 81,893 | +0.32(+4.66%) |
Aug 10, 2016 | 7.000 | 7.100 | 6.850 | 6.870 | 170,823 | -0.13(-1.86%) |
Aug 09, 2016 | 6.770 | 7.120 | 6.670 | 7.000 | 96,413 | +0.02(+0.29%) |
Aug 08, 2016 | 6.890 | 7.045 | 6.860 | 6.980 | 107,536 | +0.13(+1.90%) |
Aug 05, 2016 | 6.690 | 7.020 | 6.660 | 6.850 | 140,813 | +0.22(+3.32%) |
Aug 04, 2016 | 6.500 | 6.720 | 6.470 | 6.630 | 108,082 | +0.08(+1.22%) |
Aug 03, 2016 | 6.410 | 6.660 | 6.290 | 6.550 | 201,032 | +0.11(+1.71%) |
Aug 02, 2016 | 6.600 | 6.650 | 6.420 | 6.440 | 218,364 | -0.18(-2.72%) |