Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.727 | 6.772 | 6.695 | 6.759 | 2,100,626 | +0.06(+0.92%) |
Oct 28, 2016 | 6.678 | 6.769 | 6.678 | 6.698 | 1,503,408 | +0.03(+0.44%) |
Oct 27, 2016 | 6.701 | 6.717 | 6.611 | 6.669 | 8,327,668 | +0.03(+0.49%) |
Oct 26, 2016 | 6.665 | 6.707 | 6.601 | 6.636 | 3,565,483 | -0.04(-0.53%) |
Oct 25, 2016 | 6.762 | 6.778 | 6.643 | 6.672 | 1,702,449 | -0.08(-1.24%) |
Oct 24, 2016 | 6.730 | 6.769 | 6.691 | 6.756 | 1,504,195 | +0.06(+0.92%) |
Oct 21, 2016 | 6.604 | 6.746 | 6.514 | 6.695 | 2,850,574 | +0.21(+3.18%) |
Oct 20, 2016 | 6.514 | 6.540 | 6.462 | 6.488 | 1,285,343 | -0.04(-0.64%) |
Oct 19, 2016 | 6.520 | 6.590 | 6.488 | 6.530 | 1,009,201 | -0.02(-0.34%) |
Oct 18, 2016 | 6.611 | 6.627 | 6.551 | 6.553 | 925,641 | -0.00(-0.05%) |
Oct 17, 2016 | 6.501 | 6.570 | 6.501 | 6.556 | 1,209,196 | +0.02(+0.35%) |
Oct 14, 2016 | 6.594 | 6.614 | 6.530 | 6.533 | 946,014 | -0.03(-0.49%) |
Oct 13, 2016 | 6.559 | 6.620 | 6.540 | 6.565 | 1,420,303 | -0.02(-0.25%) |
Oct 12, 2016 | 6.520 | 6.617 | 6.520 | 6.582 | 896,228 | +0.06(+0.89%) |
Oct 11, 2016 | 6.691 | 6.691 | 6.501 | 6.523 | 1,929,533 | -0.16(-2.37%) |
Oct 10, 2016 | 6.569 | 6.682 | 6.569 | 6.682 | 1,293,286 | +0.12(+1.87%) |
Oct 07, 2016 | 6.575 | 6.630 | 6.519 | 6.559 | 1,231,536 | -0.02(-0.29%) |
Oct 06, 2016 | 6.546 | 6.640 | 6.494 | 6.578 | 1,499,567 | +0.02(+0.25%) |
Oct 05, 2016 | 6.701 | 6.720 | 6.559 | 6.562 | 2,497,006 | -0.14(-2.07%) |
Oct 04, 2016 | 6.827 | 6.850 | 6.659 | 6.701 | 1,676,549 | -0.10(-1.47%) |
Oct 03, 2016 | 6.940 | 6.943 | 6.756 | 6.801 | 3,377,840 | -0.15(-2.14%) |
Sep 30, 2016 | 6.953 | 7.017 | 6.943 | 6.950 | 1,787,940 | +0.03(+0.47%) |
Sep 29, 2016 | 7.027 | 7.070 | 6.917 | 6.917 | 1,946,485 | -0.11(-1.52%) |
Sep 28, 2016 | 7.004 | 7.050 | 6.988 | 7.024 | 1,117,770 | +0.02(+0.32%) |
Sep 27, 2016 | 6.992 | 7.046 | 6.972 | 7.001 | 1,216,095 | +0.00(+0.00%) |
Sep 26, 2016 | 7.101 | 7.121 | 6.998 | 7.001 | 1,344,194 | -0.13(-1.77%) |
Sep 23, 2016 | 7.163 | 7.172 | 7.114 | 7.127 | 1,129,214 | -0.03(-0.41%) |
Sep 22, 2016 | 7.101 | 7.175 | 7.092 | 7.156 | 1,312,844 | +0.07(+1.05%) |
Sep 21, 2016 | 6.995 | 7.088 | 6.967 | 7.082 | 1,505,301 | +0.09(+1.29%) |
Sep 20, 2016 | 7.059 | 7.079 | 6.988 | 6.992 | 1,583,208 | -0.01(-0.09%) |
Sep 19, 2016 | 7.059 | 7.075 | 6.943 | 6.998 | 2,500,773 | +0.06(+0.81%) |
Sep 16, 2016 | 6.947 | 6.966 | 6.872 | 6.941 | 4,215,167 | +0.01(+0.09%) |
Sep 15, 2016 | 6.911 | 6.966 | 6.896 | 6.935 | 1,811,259 | +0.03(+0.39%) |
Sep 14, 2016 | 6.929 | 6.972 | 6.896 | 6.908 | 1,761,537 | +0.00(+0.04%) |
Sep 13, 2016 | 6.993 | 7.001 | 6.854 | 6.905 | 2,200,360 | -0.10(-1.38%) |
Sep 12, 2016 | 6.881 | 7.008 | 6.875 | 7.002 | 2,132,159 | +0.12(+1.80%) |
Sep 09, 2016 | 7.065 | 7.068 | 6.875 | 6.878 | 2,076,922 | -0.20(-2.86%) |
Sep 08, 2016 | 7.104 | 7.104 | 7.023 | 7.080 | 1,429,953 | -0.02(-0.34%) |
Sep 07, 2016 | 7.044 | 7.108 | 7.026 | 7.104 | 2,226,660 | +0.06(+0.86%) |
Sep 06, 2016 | 6.929 | 7.062 | 6.893 | 7.044 | 2,897,770 | +0.17(+2.46%) |
Sep 02, 2016 | 6.748 | 6.875 | 6.875 | 6.875 | 2,171,406 | +0.13(+1.88%) |
Sep 01, 2016 | 6.739 | 6.763 | 6.703 | 6.748 | 1,492,265 | +0.01(+0.13%) |
Aug 31, 2016 | 6.703 | 6.751 | 6.685 | 6.739 | 1,946,674 | +0.03(+0.45%) |
Aug 30, 2016 | 6.709 | 6.727 | 6.682 | 6.709 | 1,084,475 | +0.02(+0.36%) |
Aug 29, 2016 | 6.679 | 6.706 | 6.667 | 6.685 | 969,694 | +0.02(+0.23%) |
Aug 26, 2016 | 6.700 | 6.766 | 6.645 | 6.670 | 1,341,660 | -0.03(-0.50%) |
Aug 25, 2016 | 6.667 | 6.709 | 6.660 | 6.703 | 1,058,765 | +0.04(+0.59%) |
Aug 24, 2016 | 6.660 | 6.694 | 6.621 | 6.663 | 982,251 | +0.00(+0.05%) |
Aug 23, 2016 | 6.585 | 6.663 | 6.585 | 6.660 | 1,476,523 | +0.09(+1.38%) |
Aug 22, 2016 | 6.600 | 6.609 | 6.567 | 6.570 | 910,789 | -0.02(-0.28%) |
Aug 19, 2016 | 6.585 | 6.600 | 6.528 | 6.588 | 1,219,324 | +0.02(+0.28%) |
Aug 18, 2016 | 6.558 | 6.594 | 6.547 | 6.570 | 1,161,201 | +0.02(+0.32%) |
Aug 17, 2016 | 6.561 | 6.570 | 6.491 | 6.549 | 1,396,083 | +0.01(+0.18%) |
Aug 16, 2016 | 6.528 | 6.561 | 6.506 | 6.537 | 1,270,400 | -0.02(-0.23%) |
Aug 15, 2016 | 6.585 | 6.615 | 6.534 | 6.552 | 1,366,595 | -0.04(-0.64%) |
Aug 12, 2016 | 6.573 | 6.627 | 6.570 | 6.594 | 1,089,454 | +0.01(+0.09%) |
Aug 11, 2016 | 6.588 | 6.673 | 6.552 | 6.588 | 1,460,149 | +0.03(+0.51%) |
Aug 10, 2016 | 6.564 | 6.597 | 6.515 | 6.555 | 1,690,409 | -0.01(-0.09%) |
Aug 09, 2016 | 6.591 | 6.627 | 6.549 | 6.561 | 1,632,775 | -0.02(-0.28%) |
Aug 08, 2016 | 6.561 | 6.597 | 6.543 | 6.579 | 1,119,236 | +0.01(+0.18%) |
Aug 05, 2016 | 6.522 | 6.591 | 6.506 | 6.567 | 1,146,879 | +0.05(+0.74%) |
Aug 04, 2016 | 6.576 | 6.609 | 6.488 | 6.519 | 1,129,859 | -0.04(-0.60%) |
Aug 03, 2016 | 6.519 | 6.563 | 6.494 | 6.558 | 1,612,008 | +0.04(+0.60%) |
Aug 02, 2016 | 6.621 | 6.645 | 6.519 | 6.519 | 1,934,740 | -0.10(-1.55%) |