Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.590 | 6.590 | 6.529 | 6.562 | 34,269 | +0.00(+0.06%) |
Nov 29, 2016 | 6.585 | 6.594 | 6.553 | 6.558 | 12,009 | -0.03(-0.46%) |
Nov 28, 2016 | 6.576 | 6.592 | 6.553 | 6.588 | 17,682 | +0.02(+0.33%) |
Nov 25, 2016 | 6.522 | 6.567 | 6.522 | 6.567 | 9,782 | +0.03(+0.42%) |
Nov 23, 2016 | 6.539 | 6.539 | 6.539 | 0 | +0.01(+0.20%) | |
Nov 22, 2016 | 6.501 | 6.546 | 6.494 | 6.526 | 16,919 | +0.05(+0.74%) |
Nov 21, 2016 | 6.460 | 6.478 | 6.460 | 6.478 | 21,424 | +0.03(+0.43%) |
Nov 18, 2016 | 6.474 | 6.516 | 6.450 | 6.450 | 5,058 | -0.04(-0.65%) |
Nov 17, 2016 | 6.497 | 6.502 | 6.469 | 6.492 | 11,927 | +0.03(+0.40%) |
Nov 16, 2016 | 6.516 | 6.516 | 6.464 | 6.467 | 14,469 | -0.04(-0.68%) |
Nov 15, 2016 | 6.460 | 6.511 | 6.436 | 6.511 | 40,482 | +0.07(+1.16%) |
Nov 14, 2016 | 6.432 | 6.481 | 6.432 | 6.436 | 10,813 | +0.02(+0.29%) |
Nov 11, 2016 | 6.422 | 6.480 | 6.380 | 6.418 | 30,992 | -0.06(-0.90%) |
Nov 10, 2016 | 6.469 | 6.506 | 6.391 | 6.476 | 29,117 | +0.02(+0.32%) |
Nov 09, 2016 | 6.498 | 6.366 | 6.455 | 22,727 | +0.01(+0.23%) | |
Nov 08, 2016 | 6.505 | 6.505 | 6.436 | 6.440 | 14,315 | +0.04(+0.57%) |
Nov 07, 2016 | 6.520 | 6.520 | 6.339 | 6.404 | 247,074 | +0.05(+0.73%) |
Nov 04, 2016 | 6.404 | 6.432 | 6.302 | 6.357 | 86,424 | -0.08(-1.30%) |
Nov 03, 2016 | 6.529 | 6.529 | 6.441 | 6.441 | 77,004 | -0.08(-1.21%) |
Nov 02, 2016 | 6.549 | 6.549 | 6.520 | 6.520 | 20,039 | -0.03(-0.50%) |
Nov 01, 2016 | 6.590 | 6.605 | 6.553 | 6.553 | 54,957 | -0.02(-0.35%) |
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%) |