Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.650 | 5.850 | 5.550 | 5.750 | 65,615 | +0.05(+0.88%) |
Oct 28, 2016 | 5.650 | 5.800 | 5.650 | 5.700 | 93,800 | +0.10(+1.79%) |
Oct 27, 2016 | 5.850 | 5.900 | 5.600 | 5.600 | 105,756 | -0.20(-3.45%) |
Oct 26, 2016 | 5.850 | 5.900 | 5.750 | 5.800 | 49,855 | +0.00(+0.00%) |
Oct 25, 2016 | 5.950 | 5.950 | 5.800 | 5.800 | 35,085 | -0.10(-1.69%) |
Oct 24, 2016 | 6.050 | 6.050 | 5.900 | 5.900 | 62,146 | -0.10(-1.67%) |
Oct 21, 2016 | 6.100 | 6.100 | 5.950 | 6.000 | 67,032 | -0.15(-2.44%) |
Oct 20, 2016 | 6.050 | 6.200 | 5.950 | 6.150 | 41,651 | +0.15(+2.50%) |
Oct 19, 2016 | 6.000 | 6.075 | 5.950 | 6.000 | 50,136 | +0.00(+0.00%) |
Oct 18, 2016 | 6.000 | 6.200 | 5.900 | 6.000 | 116,395 | +0.05(+0.84%) |
Oct 17, 2016 | 6.050 | 6.050 | 5.950 | 5.950 | 97,325 | -0.12(-1.98%) |
Oct 14, 2016 | 6.170 | 6.210 | 6.030 | 6.070 | 88,935 | -0.05(-0.82%) |
Oct 13, 2016 | 6.090 | 6.280 | 6.030 | 6.120 | 120,876 | -0.04(-0.65%) |
Oct 12, 2016 | 6.270 | 6.280 | 6.060 | 6.160 | 136,435 | -0.09(-1.44%) |
Oct 11, 2016 | 6.340 | 6.380 | 6.181 | 6.250 | 93,028 | -0.12(-1.88%) |
Oct 10, 2016 | 6.220 | 6.415 | 6.220 | 6.370 | 174,170 | +0.22(+3.58%) |
Oct 07, 2016 | 6.020 | 6.181 | 6.020 | 6.150 | 101,416 | +0.11(+1.82%) |
Oct 06, 2016 | 6.200 | 6.250 | 6.000 | 6.040 | 206,676 | -0.17(-2.74%) |
Oct 05, 2016 | 6.220 | 6.300 | 6.160 | 6.210 | 110,355 | +0.02(+0.32%) |
Oct 04, 2016 | 6.390 | 6.450 | 6.120 | 6.190 | 169,043 | -0.18(-2.83%) |
Oct 03, 2016 | 6.340 | 6.460 | 6.280 | 6.370 | 116,688 | +0.07(+1.11%) |
Sep 30, 2016 | 6.400 | 6.400 | 6.250 | 6.300 | 138,036 | -0.05(-0.79%) |
Sep 29, 2016 | 6.350 | 6.510 | 6.300 | 6.350 | 445,942 | -0.10(-1.55%) |
Sep 28, 2016 | 6.510 | 6.560 | 6.420 | 6.450 | 142,130 | -0.12(-1.83%) |
Sep 27, 2016 | 6.610 | 6.670 | 6.460 | 6.570 | 153,341 | -0.03(-0.45%) |
Sep 26, 2016 | 6.730 | 6.740 | 6.520 | 6.600 | 86,070 | -0.21(-3.08%) |
Sep 23, 2016 | 6.760 | 6.810 | 6.750 | 6.810 | 97,958 | +0.05(+0.74%) |
Sep 22, 2016 | 6.720 | 6.820 | 6.720 | 6.760 | 156,282 | +0.06(+0.90%) |
Sep 21, 2016 | 6.640 | 6.740 | 6.510 | 6.700 | 114,651 | +0.04(+0.60%) |
Sep 20, 2016 | 6.740 | 6.850 | 6.620 | 6.660 | 105,958 | -0.04(-0.60%) |
Sep 19, 2016 | 6.740 | 6.820 | 6.690 | 6.700 | 71,015 | +0.00(+0.00%) |
Sep 16, 2016 | 6.730 | 6.810 | 6.670 | 6.700 | 148,361 | -0.09(-1.33%) |
Sep 15, 2016 | 6.770 | 6.880 | 6.740 | 6.790 | 66,722 | -0.05(-0.73%) |
Sep 14, 2016 | 6.830 | 6.910 | 6.720 | 6.840 | 143,145 | +0.01(+0.15%) |
Sep 13, 2016 | 6.930 | 6.930 | 6.700 | 6.830 | 144,267 | -0.20(-2.84%) |
Sep 12, 2016 | 7.050 | 7.190 | 6.880 | 7.030 | 113,190 | -0.11(-1.54%) |
Sep 09, 2016 | 7.090 | 7.210 | 7.020 | 7.140 | 185,836 | -0.02(-0.28%) |
Sep 08, 2016 | 7.000 | 7.160 | 6.980 | 7.160 | 156,326 | +0.11(+1.56%) |
Sep 07, 2016 | 7.160 | 7.220 | 6.970 | 7.050 | 176,506 | -0.17(-2.35%) |
Sep 06, 2016 | 7.370 | 7.440 | 7.130 | 7.220 | 312,354 | -0.19(-2.56%) |
Sep 02, 2016 | 7.100 | 7.410 | 7.410 | 7.410 | 455,900 | +0.36(+5.11%) |
Sep 01, 2016 | 6.990 | 7.090 | 6.970 | 7.050 | 60,649 | +0.02(+0.28%) |
Aug 31, 2016 | 6.960 | 7.080 | 6.926 | 7.030 | 159,928 | +0.05(+0.72%) |
Aug 30, 2016 | 6.820 | 6.990 | 6.780 | 6.980 | 198,793 | +0.13(+1.90%) |
Aug 29, 2016 | 6.770 | 6.940 | 6.700 | 6.850 | 77,345 | +0.03(+0.44%) |
Aug 26, 2016 | 6.810 | 6.930 | 6.630 | 6.820 | 144,726 | +0.00(+0.00%) |
Aug 25, 2016 | 6.880 | 6.970 | 6.690 | 6.820 | 125,759 | -0.04(-0.58%) |
Aug 24, 2016 | 7.160 | 7.272 | 6.781 | 6.860 | 205,326 | -0.40(-5.51%) |
Aug 23, 2016 | 7.030 | 7.270 | 7.016 | 7.260 | 244,551 | +0.30(+4.31%) |
Aug 22, 2016 | 6.980 | 7.030 | 6.880 | 6.960 | 96,266 | -0.03(-0.43%) |
Aug 19, 2016 | 6.920 | 7.040 | 6.750 | 6.990 | 193,086 | +0.07(+1.01%) |
Aug 18, 2016 | 6.620 | 6.960 | 6.620 | 6.920 | 114,891 | +0.26(+3.90%) |
Aug 17, 2016 | 6.790 | 6.880 | 6.650 | 6.660 | 101,983 | -0.11(-1.62%) |
Aug 16, 2016 | 7.000 | 7.000 | 6.720 | 6.770 | 191,120 | -0.31(-4.38%) |
Aug 15, 2016 | 7.030 | 7.150 | 7.020 | 7.080 | 128,471 | -0.03(-0.42%) |
Aug 12, 2016 | 6.810 | 7.220 | 6.810 | 7.110 | 279,746 | +0.24(+3.49%) |
Aug 11, 2016 | 6.660 | 6.910 | 6.600 | 6.870 | 120,698 | +0.22(+3.31%) |
Aug 10, 2016 | 6.690 | 6.730 | 6.578 | 6.650 | 58,454 | -0.09(-1.34%) |
Aug 09, 2016 | 6.600 | 6.750 | 6.600 | 6.740 | 56,710 | +0.04(+0.60%) |
Aug 08, 2016 | 6.710 | 6.780 | 6.610 | 6.700 | 34,105 | -0.07(-1.03%) |
Aug 05, 2016 | 6.700 | 6.800 | 6.670 | 6.770 | 76,170 | +0.08(+1.20%) |
Aug 04, 2016 | 6.800 | 6.800 | 6.630 | 6.690 | 153,341 | -0.05(-0.74%) |
Aug 03, 2016 | 6.650 | 6.741 | 6.640 | 6.740 | 144,329 | +0.08(+1.20%) |
Aug 02, 2016 | 6.710 | 6.830 | 6.540 | 6.660 | 102,054 | -0.25(-3.62%) |