Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.593 | 6.609 | 6.571 | 6.576 | 41,356 | +0.00(+0.00%) |
Oct 28, 2016 | 6.609 | 6.637 | 6.539 | 6.576 | 115,473 | -0.04(-0.63%) |
Oct 27, 2016 | 6.607 | 6.669 | 6.600 | 6.618 | 106,369 | +0.02(+0.32%) |
Oct 26, 2016 | 6.576 | 6.604 | 6.576 | 6.597 | 20,958 | +0.00(+0.04%) |
Oct 25, 2016 | 6.624 | 6.624 | 6.590 | 6.595 | 21,877 | -0.02(-0.28%) |
Oct 24, 2016 | 6.637 | 6.637 | 6.613 | 6.613 | 29,749 | +0.05(+0.78%) |
Oct 21, 2016 | 6.571 | 6.648 | 6.562 | 6.562 | 25,353 | -0.05(-0.77%) |
Oct 20, 2016 | 6.717 | 6.717 | 6.602 | 6.613 | 12,994 | -0.07(-0.98%) |
Oct 19, 2016 | 6.697 | 6.730 | 6.674 | 6.679 | 18,785 | -0.09(-1.37%) |
Oct 18, 2016 | 6.716 | 6.772 | 6.716 | 6.771 | 106,118 | +0.06(+0.83%) |
Oct 17, 2016 | 6.716 | 6.758 | 6.692 | 6.716 | 77,032 | -0.04(-0.62%) |
Oct 14, 2016 | 6.758 | 6.762 | 6.651 | 6.758 | 141,920 | +0.03(+0.40%) |
Oct 13, 2016 | 6.706 | 6.757 | 6.706 | 6.731 | 6,866 | +0.01(+0.15%) |
Oct 12, 2016 | 6.778 | 6.778 | 6.715 | 6.720 | 22,942 | -0.05(-0.69%) |
Oct 11, 2016 | 6.823 | 6.832 | 6.767 | 6.767 | 9,870 | -0.04(-0.61%) |
Oct 10, 2016 | 6.921 | 6.921 | 6.767 | 6.809 | 68,155 | -0.04(-0.62%) |
Oct 07, 2016 | 6.860 | 6.869 | 6.823 | 6.852 | 21,078 | +0.05(+0.76%) |
Oct 06, 2016 | 6.851 | 6.869 | 6.800 | 6.800 | 40,298 | -0.07(-0.95%) |
Oct 05, 2016 | 6.869 | 6.949 | 6.851 | 6.865 | 62,996 | -0.01(-0.14%) |
Oct 04, 2016 | 6.921 | 6.932 | 6.869 | 6.874 | 204,658 | -0.07(-0.94%) |
Oct 03, 2016 | 6.946 | 6.977 | 6.916 | 6.939 | 33,562 | -0.00(-0.07%) |
Sep 30, 2016 | 6.911 | 6.986 | 6.911 | 6.944 | 8,837 | +0.02(+0.28%) |
Sep 29, 2016 | 6.888 | 6.967 | 6.888 | 6.925 | 52,846 | -0.01(-0.21%) |
Sep 28, 2016 | 6.890 | 6.944 | 6.860 | 6.939 | 6,291 | +0.06(+0.81%) |
Sep 27, 2016 | 6.880 | 6.905 | 6.880 | 6.883 | 34,951 | +0.01(+0.20%) |
Sep 26, 2016 | 6.903 | 6.917 | 6.869 | 6.869 | 41,444 | -0.05(-0.74%) |
Sep 23, 2016 | 6.939 | 6.963 | 6.900 | 6.921 | 38,821 | +0.03(+0.41%) |
Sep 22, 2016 | 6.897 | 6.921 | 6.865 | 6.893 | 31,441 | +0.06(+0.82%) |
Sep 21, 2016 | 6.832 | 6.841 | 6.818 | 6.837 | 31,851 | +0.02(+0.27%) |
Sep 20, 2016 | 6.837 | 6.851 | 6.818 | 6.818 | 22,315 | -0.01(-0.20%) |
Sep 19, 2016 | 6.809 | 6.856 | 6.809 | 6.832 | 9,260 | +0.01(+0.16%) |
Sep 16, 2016 | 6.801 | 6.846 | 6.776 | 6.821 | 11,633 | +0.02(+0.25%) |
Sep 15, 2016 | 6.745 | 6.897 | 6.745 | 6.804 | 42,600 | +0.04(+0.59%) |
Sep 14, 2016 | 6.776 | 6.867 | 6.744 | 6.764 | 29,220 | -0.04(-0.53%) |
Sep 13, 2016 | 6.893 | 6.913 | 6.734 | 6.801 | 17,383 | -0.11(-1.60%) |
Sep 12, 2016 | 6.787 | 6.921 | 6.786 | 6.911 | 41,968 | +0.08(+1.11%) |
Sep 09, 2016 | 6.874 | 6.890 | 6.826 | 6.836 | 38,675 | -0.09(-1.30%) |
Sep 08, 2016 | 6.874 | 6.995 | 6.874 | 6.925 | 42,469 | +0.02(+0.28%) |
Sep 07, 2016 | 6.954 | 6.954 | 6.883 | 6.906 | 56,737 | -0.04(-0.53%) |
Sep 06, 2016 | 6.920 | 6.963 | 6.920 | 6.942 | 39,037 | -0.03(-0.42%) |
Sep 02, 2016 | 6.953 | 6.972 | 6.972 | 6.972 | 13,741 | +0.00(+0.00%) |
Sep 01, 2016 | 7.023 | 7.032 | 6.888 | 6.972 | 23,756 | +0.00(+0.07%) |
Aug 31, 2016 | 6.879 | 7.046 | 6.879 | 6.967 | 135,910 | +0.05(+0.67%) |
Aug 30, 2016 | 6.958 | 6.963 | 6.911 | 6.921 | 58,791 | -0.03(-0.47%) |
Aug 29, 2016 | 6.907 | 6.977 | 6.888 | 6.953 | 162,612 | +0.05(+0.67%) |
Aug 26, 2016 | 6.860 | 6.944 | 6.860 | 6.907 | 169,560 | +0.04(+0.61%) |
Aug 25, 2016 | 6.795 | 6.869 | 6.795 | 6.865 | 55,758 | +0.07(+0.96%) |
Aug 24, 2016 | 6.832 | 6.842 | 6.786 | 6.800 | 14,231 | -0.06(-0.88%) |
Aug 23, 2016 | 6.781 | 6.879 | 6.778 | 6.860 | 124,356 | +0.09(+1.38%) |
Aug 22, 2016 | 6.767 | 6.780 | 6.758 | 6.767 | 11,298 | +0.01(+0.14%) |
Aug 19, 2016 | 6.767 | 6.776 | 6.716 | 6.758 | 31,254 | +0.00(+0.07%) |
Aug 18, 2016 | 6.739 | 6.786 | 6.739 | 6.753 | 30,977 | +0.03(+0.49%) |
Aug 17, 2016 | 6.734 | 6.753 | 6.697 | 6.720 | 20,576 | -0.01(-0.14%) |
Aug 16, 2016 | 6.786 | 6.786 | 6.716 | 6.730 | 36,746 | -0.04(-0.62%) |
Aug 15, 2016 | 6.790 | 6.804 | 6.752 | 6.772 | 43,212 | +0.01(+0.21%) |
Aug 12, 2016 | 6.716 | 6.776 | 6.716 | 6.758 | 40,386 | -0.01(-0.11%) |
Aug 11, 2016 | 6.753 | 6.787 | 6.753 | 6.765 | 6,435 | +0.05(+0.73%) |
Aug 10, 2016 | 6.725 | 6.731 | 6.669 | 6.716 | 33,908 | +0.01(+0.14%) |
Aug 09, 2016 | 6.688 | 6.725 | 6.674 | 6.706 | 40,656 | +0.05(+0.78%) |
Aug 08, 2016 | 6.660 | 6.716 | 6.651 | 6.654 | 51,072 | +0.00(+0.06%) |
Aug 05, 2016 | 6.655 | 6.655 | 6.595 | 6.651 | 93,213 | +0.04(+0.63%) |
Aug 04, 2016 | 6.604 | 6.623 | 6.595 | 6.609 | 104,269 | +0.01(+0.21%) |
Aug 03, 2016 | 6.629 | 6.637 | 6.557 | 6.595 | 47,465 | -0.01(-0.21%) |
Aug 02, 2016 | 6.645 | 6.645 | 6.590 | 6.609 | 22,377 | -0.05(-0.70%) |