Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.015 | 6.100 | 5.880 | 6.030 | 55,098 | -0.02(-0.33%) |
Oct 28, 2016 | 6.010 | 6.401 | 5.950 | 6.050 | 15,112 | -0.03(-0.49%) |
Oct 27, 2016 | 6.320 | 6.320 | 6.050 | 6.080 | 17,722 | -0.16(-2.56%) |
Oct 26, 2016 | 6.450 | 6.450 | 6.200 | 6.240 | 33,890 | -0.24(-3.70%) |
Oct 25, 2016 | 6.390 | 6.580 | 6.210 | 6.480 | 84,796 | +0.14(+2.21%) |
Oct 24, 2016 | 6.520 | 6.520 | 6.190 | 6.340 | 71,882 | -0.09(-1.40%) |
Oct 21, 2016 | 6.540 | 6.880 | 6.320 | 6.430 | 59,643 | -0.21(-3.16%) |
Oct 20, 2016 | 6.360 | 6.760 | 6.180 | 6.640 | 96,074 | +0.28(+4.40%) |
Oct 19, 2016 | 6.426 | 6.460 | 6.330 | 6.360 | 8,353 | +0.13(+2.09%) |
Oct 18, 2016 | 6.190 | 6.260 | 6.110 | 6.230 | 24,342 | +0.16(+2.64%) |
Oct 17, 2016 | 6.000 | 6.100 | 5.960 | 6.070 | 12,906 | +0.09(+1.51%) |
Oct 14, 2016 | 6.170 | 6.170 | 5.960 | 5.980 | 27,476 | -0.17(-2.76%) |
Oct 13, 2016 | 6.100 | 6.305 | 6.100 | 6.150 | 19,150 | +0.00(+0.00%) |
Oct 12, 2016 | 6.140 | 6.200 | 6.070 | 6.150 | 27,055 | +0.06(+0.99%) |
Oct 11, 2016 | 6.290 | 6.390 | 6.028 | 6.090 | 35,649 | -0.21(-3.33%) |
Oct 10, 2016 | 6.426 | 6.426 | 6.270 | 6.300 | 57,629 | -0.02(-0.32%) |
Oct 07, 2016 | 6.510 | 6.529 | 6.220 | 6.320 | 34,942 | -0.20(-3.07%) |
Oct 06, 2016 | 6.590 | 6.730 | 6.510 | 6.520 | 28,511 | -0.07(-1.06%) |
Oct 05, 2016 | 6.750 | 6.830 | 6.570 | 6.590 | 39,006 | -0.04(-0.60%) |
Oct 04, 2016 | 6.790 | 6.833 | 6.590 | 6.630 | 463,580 | -0.16(-2.36%) |
Oct 03, 2016 | 7.000 | 7.415 | 6.730 | 6.790 | 46,502 | -0.36(-5.03%) |
Sep 30, 2016 | 6.730 | 7.210 | 6.600 | 7.150 | 114,961 | +0.43(+6.40%) |
Sep 29, 2016 | 6.870 | 7.050 | 6.630 | 6.720 | 92,871 | -0.43(-6.01%) |
Sep 28, 2016 | 7.220 | 7.250 | 7.060 | 7.150 | 80,788 | -0.01(-0.14%) |
Sep 27, 2016 | 7.300 | 7.330 | 7.020 | 7.160 | 93,474 | +0.06(+0.85%) |
Sep 26, 2016 | 7.100 | 7.200 | 7.000 | 7.100 | 54,236 | -0.10(-1.39%) |
Sep 23, 2016 | 7.280 | 7.293 | 7.090 | 7.200 | 19,670 | -0.09(-1.23%) |
Sep 22, 2016 | 7.460 | 7.460 | 7.120 | 7.290 | 22,764 | -0.11(-1.49%) |
Sep 21, 2016 | 7.530 | 7.850 | 7.160 | 7.400 | 25,471 | -0.06(-0.80%) |
Sep 20, 2016 | 7.310 | 7.580 | 7.250 | 7.460 | 25,308 | +0.22(+3.04%) |
Sep 19, 2016 | 7.160 | 7.345 | 6.950 | 7.240 | 17,834 | +0.23(+3.28%) |
Sep 16, 2016 | 7.070 | 7.380 | 6.800 | 7.010 | 82,035 | +0.00(+0.00%) |
Sep 15, 2016 | 7.050 | 7.070 | 7.050 | 7.010 | 23,661 | +0.06(+0.86%) |
Sep 14, 2016 | 6.820 | 7.060 | 6.820 | 6.950 | 23,385 | +0.14(+2.06%) |
Sep 13, 2016 | 7.085 | 7.085 | 6.790 | 6.810 | 23,155 | -0.22(-3.13%) |
Sep 12, 2016 | 6.830 | 7.100 | 6.830 | 7.030 | 28,162 | +0.22(+3.23%) |
Sep 09, 2016 | 7.150 | 7.150 | 6.800 | 6.810 | 28,544 | -0.47(-6.46%) |
Sep 08, 2016 | 7.180 | 7.310 | 6.940 | 7.280 | 27,552 | +0.11(+1.53%) |
Sep 07, 2016 | 7.350 | 7.520 | 7.050 | 7.170 | 43,264 | -0.16(-2.18%) |
Sep 06, 2016 | 7.220 | 7.410 | 7.190 | 7.330 | 9,465 | +0.08(+1.10%) |
Sep 02, 2016 | 7.500 | 7.250 | 7.250 | 7.250 | 21,400 | -0.18(-2.42%) |
Sep 01, 2016 | 7.550 | 7.600 | 7.160 | 7.430 | 16,092 | +0.02(+0.27%) |
Aug 31, 2016 | 7.700 | 7.710 | 7.250 | 7.410 | 37,512 | -0.32(-4.14%) |
Aug 30, 2016 | 7.880 | 7.980 | 7.650 | 7.730 | 14,810 | -0.02(-0.26%) |
Aug 29, 2016 | 7.930 | 8.030 | 7.710 | 7.750 | 35,494 | -0.15(-1.90%) |
Aug 26, 2016 | 8.000 | 8.145 | 7.680 | 7.900 | 16,664 | -0.06(-0.75%) |
Aug 25, 2016 | 8.100 | 8.195 | 7.800 | 7.960 | 23,769 | -0.13(-1.61%) |
Aug 24, 2016 | 8.110 | 8.400 | 8.010 | 8.090 | 45,783 | +0.03(+0.37%) |
Aug 23, 2016 | 8.060 | 8.185 | 7.930 | 8.060 | 29,450 | +0.13(+1.64%) |
Aug 22, 2016 | 8.000 | 8.085 | 7.635 | 7.930 | 39,980 | +0.04(+0.51%) |
Aug 19, 2016 | 8.060 | 8.160 | 7.380 | 7.890 | 99,034 | -0.13(-1.62%) |
Aug 18, 2016 | 7.960 | 8.450 | 7.840 | 8.020 | 55,287 | +0.04(+0.50%) |
Aug 17, 2016 | 8.000 | 8.140 | 7.880 | 7.980 | 14,681 | +0.01(+0.13%) |
Aug 16, 2016 | 8.070 | 8.376 | 7.830 | 7.970 | 113,049 | -0.04(-0.50%) |
Aug 15, 2016 | 8.320 | 8.420 | 7.990 | 8.010 | 33,074 | -0.01(-0.12%) |
Aug 12, 2016 | 7.900 | 8.030 | 7.690 | 8.020 | 48,790 | +0.08(+1.01%) |
Aug 11, 2016 | 7.960 | 8.050 | 7.620 | 7.940 | 26,840 | +0.14(+1.79%) |
Aug 10, 2016 | 7.870 | 8.260 | 7.640 | 7.800 | 34,873 | -0.05(-0.64%) |
Aug 09, 2016 | 7.660 | 7.860 | 7.660 | 7.850 | 22,389 | +0.00(+0.00%) |
Aug 08, 2016 | 8.410 | 8.410 | 7.550 | 7.850 | 52,187 | -0.56(-6.66%) |
Aug 05, 2016 | 8.560 | 8.630 | 8.330 | 8.410 | 43,431 | -0.08(-0.94%) |
Aug 04, 2016 | 8.550 | 8.620 | 8.420 | 8.490 | 28,679 | -0.04(-0.47%) |
Aug 03, 2016 | 8.500 | 8.550 | 8.340 | 8.530 | 39,356 | +0.03(+0.35%) |
Aug 02, 2016 | 8.890 | 8.890 | 8.360 | 8.500 | 38,647 | -0.34(-3.85%) |