Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 7.000 | 7.000 | 6.760 | 6.900 | 42,328 | -0.06(-0.86%) |
Nov 29, 2016 | 6.720 | 7.000 | 6.660 | 6.960 | 149,585 | +0.28(+4.19%) |
Nov 28, 2016 | 6.890 | 6.890 | 6.660 | 6.680 | 31,160 | -0.19(-2.77%) |
Nov 25, 2016 | 6.790 | 6.890 | 6.690 | 6.870 | 11,704 | +0.02(+0.29%) |
Nov 23, 2016 | 6.850 | 6.850 | 6.850 | 0 | +0.20(+3.01%) | |
Nov 22, 2016 | 6.650 | 6.670 | 6.630 | 6.650 | 57,993 | +0.00(+0.00%) |
Nov 21, 2016 | 6.620 | 6.740 | 6.610 | 6.650 | 48,770 | +0.00(+0.00%) |
Nov 18, 2016 | 6.640 | 6.680 | 6.580 | 6.650 | 63,626 | +0.04(+0.61%) |
Nov 17, 2016 | 6.670 | 6.700 | 6.580 | 6.610 | 34,274 | -0.03(-0.45%) |
Nov 16, 2016 | 6.460 | 6.700 | 6.430 | 6.640 | 22,755 | +0.13(+2.00%) |
Nov 15, 2016 | 6.560 | 6.590 | 6.390 | 6.510 | 36,488 | -0.09(-1.36%) |
Nov 14, 2016 | 6.730 | 6.780 | 6.440 | 6.600 | 45,589 | -0.08(-1.20%) |
Nov 11, 2016 | 6.530 | 6.800 | 6.340 | 6.680 | 188,067 | +0.14(+2.14%) |
Nov 10, 2016 | 6.560 | 6.600 | 6.260 | 6.540 | 105,108 | -0.05(-0.76%) |
Nov 09, 2016 | 6.400 | 6.600 | 6.380 | 6.590 | 45,370 | +0.17(+2.65%) |
Nov 08, 2016 | 6.360 | 6.460 | 6.360 | 6.420 | 35,962 | -0.01(-0.16%) |
Nov 07, 2016 | 6.310 | 6.460 | 6.250 | 6.430 | 46,320 | +0.15(+2.39%) |
Nov 04, 2016 | 6.270 | 6.460 | 6.270 | 6.280 | 38,522 | +0.08(+1.29%) |
Nov 03, 2016 | 6.190 | 6.270 | 6.170 | 6.200 | 36,613 | +0.03(+0.49%) |
Nov 02, 2016 | 6.180 | 6.280 | 6.020 | 6.170 | 29,582 | +0.11(+1.82%) |
Nov 01, 2016 | 6.270 | 6.360 | 6.000 | 6.060 | 56,662 | -0.28(-4.42%) |
Oct 31, 2016 | 6.340 | 6.520 | 6.320 | 6.340 | 47,423 | -0.07(-1.09%) |
Oct 28, 2016 | 6.570 | 6.570 | 6.340 | 6.410 | 35,552 | +0.01(+0.16%) |
Oct 27, 2016 | 6.520 | 6.520 | 6.350 | 6.400 | 16,519 | -0.08(-1.23%) |
Oct 26, 2016 | 6.640 | 6.640 | 6.480 | 6.480 | 8,687 | -0.15(-2.26%) |
Oct 25, 2016 | 6.620 | 6.690 | 6.590 | 6.630 | 36,344 | -0.07(-1.04%) |
Oct 24, 2016 | 6.500 | 6.730 | 6.500 | 6.700 | 21,594 | +0.23(+3.55%) |
Oct 21, 2016 | 6.490 | 6.600 | 6.350 | 6.470 | 13,946 | -0.07(-1.07%) |
Oct 20, 2016 | 6.347 | 6.570 | 6.347 | 6.540 | 24,803 | +0.01(+0.15%) |
Oct 19, 2016 | 6.540 | 6.540 | 6.390 | 6.530 | 27,307 | +0.02(+0.31%) |
Oct 18, 2016 | 6.470 | 6.580 | 6.470 | 6.510 | 8,705 | +0.00(+0.00%) |
Oct 17, 2016 | 6.560 | 6.560 | 6.431 | 6.510 | 14,877 | -0.06(-0.91%) |
Oct 14, 2016 | 6.580 | 6.600 | 6.540 | 6.570 | 13,042 | +0.03(+0.46%) |
Oct 13, 2016 | 6.620 | 6.630 | 6.520 | 6.540 | 15,871 | -0.17(-2.53%) |
Oct 12, 2016 | 6.620 | 6.870 | 6.620 | 6.710 | 9,370 | +0.04(+0.60%) |
Oct 11, 2016 | 6.799 | 6.799 | 6.600 | 6.670 | 17,347 | -0.12(-1.77%) |
Oct 10, 2016 | 6.620 | 6.810 | 6.590 | 6.790 | 10,993 | +0.18(+2.72%) |
Oct 07, 2016 | 6.680 | 6.680 | 6.480 | 6.610 | 36,328 | -0.01(-0.15%) |
Oct 06, 2016 | 6.540 | 6.690 | 6.500 | 6.620 | 30,418 | +0.08(+1.22%) |
Oct 05, 2016 | 6.510 | 6.580 | 6.470 | 6.540 | 49,253 | +0.07(+1.08%) |
Oct 04, 2016 | 6.690 | 6.690 | 6.440 | 6.470 | 44,605 | -0.23(-3.43%) |
Oct 03, 2016 | 6.870 | 6.870 | 6.670 | 6.700 | 25,932 | -0.21(-3.04%) |
Sep 30, 2016 | 6.780 | 6.930 | 6.750 | 6.910 | 23,771 | +0.15(+2.22%) |
Sep 29, 2016 | 6.790 | 6.800 | 6.600 | 6.760 | 33,577 | -0.04(-0.59%) |
Sep 28, 2016 | 6.730 | 6.820 | 6.660 | 6.800 | 65,490 | +0.00(+0.00%) |
Sep 27, 2016 | 6.700 | 6.810 | 6.630 | 6.800 | 41,712 | +0.01(+0.15%) |
Sep 26, 2016 | 6.770 | 6.830 | 6.640 | 6.790 | 31,870 | +0.02(+0.30%) |
Sep 23, 2016 | 6.710 | 6.820 | 6.692 | 6.770 | 17,692 | +0.02(+0.30%) |
Sep 22, 2016 | 6.730 | 6.780 | 6.635 | 6.750 | 21,390 | +0.23(+3.53%) |
Sep 21, 2016 | 6.390 | 6.590 | 6.310 | 6.520 | 13,520 | +0.15(+2.35%) |
Sep 20, 2016 | 6.280 | 6.400 | 6.280 | 6.370 | 33,385 | +0.07(+1.11%) |
Sep 19, 2016 | 6.380 | 6.400 | 6.300 | 6.300 | 12,744 | -0.09(-1.41%) |
Sep 16, 2016 | 6.400 | 6.520 | 6.320 | 6.390 | 58,248 | +0.02(+0.31%) |
Sep 15, 2016 | 6.300 | 6.400 | 6.300 | 6.370 | 27,155 | -0.03(-0.47%) |
Sep 14, 2016 | 6.410 | 6.560 | 6.330 | 6.400 | 29,787 | -0.03(-0.47%) |
Sep 13, 2016 | 6.520 | 6.540 | 6.380 | 6.430 | 50,952 | -0.10(-1.53%) |
Sep 12, 2016 | 6.530 | 6.530 | 6.365 | 6.530 | 31,953 | -0.04(-0.61%) |
Sep 09, 2016 | 6.500 | 6.630 | 6.430 | 6.570 | 54,313 | +0.00(+0.00%) |
Sep 08, 2016 | 6.410 | 6.610 | 6.350 | 6.570 | 36,822 | +0.15(+2.34%) |
Sep 07, 2016 | 6.460 | 6.470 | 6.420 | 6.420 | 49,026 | -0.06(-0.93%) |
Sep 06, 2016 | 6.390 | 6.500 | 6.390 | 6.480 | 37,874 | +0.10(+1.57%) |
Sep 02, 2016 | 6.360 | 6.380 | 6.380 | 6.380 | 17,700 | +0.02(+0.31%) |