Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.530 | 6.600 | 6.530 | 6.546 | 7,160 | +0.12(+1.79%) |
Oct 28, 2016 | 6.430 | 6.560 | 6.430 | 6.431 | 11,079 | -0.01(-0.14%) |
Oct 27, 2016 | 6.480 | 6.570 | 6.440 | 6.440 | 2,069 | -0.28(-4.17%) |
Oct 26, 2016 | 6.540 | 6.730 | 6.540 | 6.720 | 2,656 | +0.10(+1.51%) |
Oct 25, 2016 | 6.690 | 6.810 | 6.610 | 6.620 | 3,123 | -0.23(-3.36%) |
Oct 24, 2016 | 6.760 | 6.850 | 6.760 | 6.850 | 9,378 | +0.13(+1.93%) |
Oct 21, 2016 | 6.785 | 6.850 | 6.720 | 6.720 | 2,276 | +0.01(+0.15%) |
Oct 20, 2016 | 6.732 | 6.800 | 6.710 | 6.710 | 1,440 | -0.07(-1.03%) |
Oct 19, 2016 | 6.730 | 6.790 | 6.730 | 6.780 | 3,949 | +0.04(+0.59%) |
Oct 18, 2016 | 6.707 | 6.740 | 6.660 | 6.740 | 1,067 | +0.20(+3.06%) |
Oct 17, 2016 | 6.702 | 6.702 | 6.540 | 6.540 | 7,112 | -0.29(-4.25%) |
Oct 14, 2016 | 6.690 | 6.840 | 6.660 | 6.830 | 7,961 | +0.25(+3.80%) |
Oct 13, 2016 | 6.614 | 6.750 | 6.580 | 6.580 | 4,342 | -0.07(-1.05%) |
Oct 12, 2016 | 6.706 | 6.810 | 6.650 | 6.650 | 2,081 | -0.21(-3.06%) |
Oct 11, 2016 | 6.900 | 6.900 | 6.680 | 6.860 | 4,327 | +0.04(+0.59%) |
Oct 10, 2016 | 6.940 | 6.980 | 6.820 | 6.820 | 2,152 | -0.10(-1.45%) |
Oct 07, 2016 | 6.800 | 7.040 | 6.800 | 6.920 | 1,498 | -0.26(-3.62%) |
Oct 06, 2016 | 6.960 | 7.180 | 6.960 | 7.180 | 4,834 | -0.03(-0.42%) |
Oct 05, 2016 | 7.280 | 7.280 | 7.080 | 7.210 | 1,264 | +0.04(+0.56%) |
Oct 04, 2016 | 7.360 | 7.420 | 7.170 | 7.170 | 1,092 | +0.00(+0.00%) |
Oct 03, 2016 | 7.235 | 7.320 | 7.160 | 7.170 | 4,431 | -0.08(-1.10%) |
Sep 30, 2016 | 7.306 | 7.320 | 7.250 | 7.250 | 2,927 | -0.07(-0.96%) |
Sep 29, 2016 | 7.252 | 7.320 | 7.200 | 7.320 | 1,874 | -0.18(-2.40%) |
Sep 28, 2016 | 7.225 | 7.500 | 7.225 | 7.500 | 3,095 | +0.21(+2.88%) |
Sep 27, 2016 | 7.100 | 7.290 | 7.070 | 7.290 | 5,778 | +0.19(+2.68%) |
Sep 26, 2016 | 7.185 | 7.260 | 7.100 | 7.100 | 3,537 | -0.12(-1.66%) |
Sep 23, 2016 | 7.240 | 7.390 | 7.220 | 7.220 | 4,529 | -0.24(-3.22%) |
Sep 22, 2016 | 7.380 | 7.460 | 7.360 | 7.460 | 1,771 | +0.14(+1.91%) |
Sep 21, 2016 | 7.240 | 7.320 | 7.240 | 7.320 | 6,554 | +0.03(+0.41%) |
Sep 20, 2016 | 7.300 | 7.300 | 7.210 | 7.290 | 1,564 | +0.07(+0.97%) |
Sep 19, 2016 | 7.270 | 7.350 | 7.220 | 7.220 | 2,751 | -0.08(-1.10%) |
Sep 16, 2016 | 7.224 | 7.310 | 7.224 | 7.300 | 3,607 | -0.12(-1.62%) |
Sep 15, 2016 | 7.130 | 7.430 | 7.130 | 7.420 | 5,030 | +0.24(+3.34%) |
Sep 14, 2016 | 7.320 | 7.420 | 7.170 | 7.180 | 5,184 | -0.17(-2.31%) |
Sep 13, 2016 | 7.256 | 7.360 | 7.150 | 7.350 | 5,808 | -0.04(-0.54%) |
Sep 12, 2016 | 7.330 | 7.390 | 7.270 | 7.390 | 3,602 | +0.03(+0.41%) |
Sep 09, 2016 | 7.405 | 7.460 | 7.350 | 7.360 | 3,834 | -0.11(-1.47%) |
Sep 08, 2016 | 7.530 | 7.620 | 7.470 | 7.470 | 5,385 | +0.02(+0.27%) |
Sep 07, 2016 | 7.514 | 7.530 | 7.450 | 7.450 | 5,376 | -0.08(-1.06%) |
Sep 06, 2016 | 7.510 | 7.530 | 7.440 | 7.530 | 1,990 | +0.14(+1.89%) |
Sep 02, 2016 | 7.390 | 7.390 | 7.390 | 0 | -0.05(-0.67%) | |
Sep 01, 2016 | 7.310 | 7.440 | 7.310 | 7.440 | 32,645 | +0.08(+1.09%) |
Aug 31, 2016 | 7.450 | 7.460 | 7.360 | 7.360 | 7,223 | +0.03(+0.41%) |
Aug 30, 2016 | 7.370 | 7.392 | 7.330 | 7.330 | 12,564 | +0.09(+1.24%) |
Aug 29, 2016 | 7.450 | 7.450 | 7.240 | 7.240 | 4,400 | -0.12(-1.63%) |
Aug 26, 2016 | 7.300 | 7.360 | 7.260 | 7.360 | 3,027 | +0.07(+0.96%) |
Aug 25, 2016 | 7.290 | 7.371 | 7.290 | 7.290 | 4,229 | +0.01(+0.14%) |
Aug 24, 2016 | 7.290 | 7.406 | 7.280 | 7.280 | 10,889 | +0.16(+2.25%) |
Aug 23, 2016 | 7.080 | 7.120 | 7.030 | 7.120 | 2,215 | +0.36(+5.33%) |
Aug 22, 2016 | 6.710 | 6.890 | 6.710 | 6.760 | 5,717 | +0.03(+0.45%) |
Aug 19, 2016 | 6.853 | 6.880 | 6.730 | 6.730 | 11,712 | +0.05(+0.67%) |
Aug 18, 2016 | 6.570 | 6.784 | 6.570 | 6.685 | 4,168 | +0.06(+0.98%) |
Aug 17, 2016 | 6.890 | 6.890 | 6.530 | 6.620 | 4,243 | +0.14(+2.16%) |
Aug 16, 2016 | 6.480 | 6.480 | 6.340 | 6.480 | 1,517 | +0.14(+2.21%) |
Aug 15, 2016 | 6.190 | 6.340 | 6.170 | 6.340 | 2,587 | +0.17(+2.76%) |
Aug 12, 2016 | 6.260 | 6.260 | 6.120 | 6.170 | 16,385 | -0.17(-2.68%) |
Aug 11, 2016 | 6.220 | 6.340 | 6.160 | 6.340 | 10,340 | +0.25(+4.11%) |
Aug 10, 2016 | 6.320 | 6.320 | 6.090 | 6.090 | 5,771 | +0.01(+0.16%) |
Aug 09, 2016 | 6.170 | 6.250 | 6.080 | 6.080 | 9,851 | +0.07(+1.16%) |
Aug 08, 2016 | 6.118 | 6.150 | 6.010 | 6.010 | 1,549 | +0.00(+0.00%) |
Aug 05, 2016 | 5.960 | 6.140 | 5.960 | 6.010 | 4,941 | +0.15(+2.56%) |
Aug 04, 2016 | 5.949 | 5.970 | 5.860 | 5.860 | 5,477 | -0.01(-0.17%) |
Aug 03, 2016 | 5.870 | 5.990 | 5.870 | 5.870 | 8,066 | +0.06(+1.03%) |
Aug 02, 2016 | 5.830 | 5.880 | 5.810 | 5.810 | 7,270 | +0.03(+0.52%) |