Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.875 | 6.875 | 6.770 | 6.790 | 25,063 | -0.09(-1.31%) |
Oct 28, 2016 | 6.900 | 6.910 | 6.880 | 6.880 | 18,225 | -0.03(-0.43%) |
Oct 27, 2016 | 6.870 | 6.910 | 6.870 | 6.910 | 17,520 | +0.07(+1.06%) |
Oct 26, 2016 | 6.790 | 6.860 | 6.790 | 6.838 | 15,337 | +0.11(+1.60%) |
Oct 25, 2016 | 6.700 | 6.770 | 6.680 | 6.730 | 26,702 | -0.11(-1.61%) |
Oct 24, 2016 | 6.845 | 6.860 | 6.820 | 6.840 | 35,544 | +0.19(+2.86%) |
Oct 21, 2016 | 6.600 | 6.660 | 6.600 | 6.650 | 44,332 | -0.01(-0.15%) |
Oct 20, 2016 | 6.600 | 6.670 | 6.572 | 6.660 | 45,150 | +0.10(+1.52%) |
Oct 19, 2016 | 6.510 | 6.580 | 6.500 | 6.560 | 28,326 | +0.09(+1.39%) |
Oct 18, 2016 | 6.410 | 6.470 | 6.404 | 6.470 | 84,156 | +0.19(+3.03%) |
Oct 17, 2016 | 6.330 | 6.330 | 6.280 | 6.280 | 58,862 | -0.03(-0.48%) |
Oct 14, 2016 | 6.340 | 6.370 | 6.240 | 6.310 | 43,726 | +0.09(+1.45%) |
Oct 13, 2016 | 6.230 | 6.240 | 6.170 | 6.220 | 35,497 | -0.21(-3.27%) |
Oct 12, 2016 | 6.420 | 6.460 | 6.420 | 6.430 | 59,135 | +0.08(+1.26%) |
Oct 11, 2016 | 6.440 | 6.440 | 6.340 | 6.350 | 44,684 | -0.04(-0.63%) |
Oct 10, 2016 | 6.370 | 6.400 | 6.350 | 6.390 | 5,670 | -0.05(-0.78%) |
Oct 07, 2016 | 6.400 | 6.440 | 6.340 | 6.440 | 16,211 | -0.00(-0.08%) |
Oct 06, 2016 | 6.510 | 6.510 | 6.420 | 6.445 | 41,366 | -0.12(-1.90%) |
Oct 05, 2016 | 6.500 | 6.570 | 6.485 | 6.570 | 47,252 | +0.06(+0.84%) |
Oct 04, 2016 | 6.510 | 6.570 | 6.480 | 6.515 | 97,146 | +0.08(+1.32%) |
Oct 03, 2016 | 6.445 | 6.470 | 6.395 | 6.430 | 17,945 | -0.09(-1.38%) |
Sep 30, 2016 | 6.310 | 6.520 | 6.285 | 6.520 | 153,259 | +0.11(+1.72%) |
Sep 29, 2016 | 6.640 | 6.670 | 6.340 | 6.410 | 228,989 | -0.42(-6.08%) |
Sep 28, 2016 | 6.820 | 6.840 | 6.730 | 6.825 | 27,693 | +0.11(+1.56%) |
Sep 27, 2016 | 6.610 | 6.730 | 6.605 | 6.720 | 74,184 | -0.11(-1.61%) |
Sep 26, 2016 | 6.910 | 6.910 | 6.820 | 6.830 | 42,567 | -0.27(-3.80%) |
Sep 23, 2016 | 7.090 | 7.110 | 7.060 | 7.100 | 13,480 | -0.01(-0.14%) |
Sep 22, 2016 | 7.170 | 7.190 | 7.090 | 7.110 | 23,249 | +0.04(+0.57%) |
Sep 21, 2016 | 6.960 | 7.080 | 6.960 | 7.070 | 39,019 | +0.30(+4.43%) |
Sep 20, 2016 | 6.830 | 6.830 | 6.740 | 6.770 | 61,365 | -0.05(-0.73%) |
Sep 19, 2016 | 6.860 | 6.860 | 6.775 | 6.820 | 40,403 | +0.02(+0.29%) |
Sep 16, 2016 | 6.810 | 6.810 | 6.750 | 6.800 | 31,020 | -0.20(-2.79%) |
Sep 15, 2016 | 6.870 | 7.000 | 6.870 | 6.995 | 73,552 | +0.12(+1.67%) |
Sep 14, 2016 | 6.900 | 6.970 | 6.860 | 6.880 | 98,812 | -0.05(-0.72%) |
Sep 13, 2016 | 7.050 | 7.050 | 6.910 | 6.930 | 171,516 | -0.29(-4.02%) |
Sep 12, 2016 | 7.070 | 7.220 | 7.040 | 7.220 | 39,061 | -0.03(-0.41%) |
Sep 09, 2016 | 7.300 | 7.320 | 7.220 | 7.250 | 16,367 | -0.04(-0.48%) |
Sep 08, 2016 | 7.215 | 7.310 | 7.210 | 7.285 | 32,245 | +0.08(+1.18%) |
Sep 07, 2016 | 7.220 | 7.220 | 7.162 | 7.200 | 14,725 | +0.06(+0.84%) |
Sep 06, 2016 | 7.240 | 7.240 | 7.130 | 7.140 | 72,237 | -0.22(-2.92%) |
Sep 02, 2016 | 7.355 | 7.355 | 7.355 | 0 | +0.08(+1.10%) | |
Sep 01, 2016 | 7.370 | 7.430 | 7.220 | 7.275 | 29,248 | +0.23(+3.26%) |
Aug 31, 2016 | 7.050 | 7.130 | 6.995 | 7.045 | 79,347 | +0.21(+3.00%) |
Aug 30, 2016 | 6.830 | 6.860 | 6.800 | 6.840 | 23,038 | +0.12(+1.86%) |
Aug 29, 2016 | 6.670 | 6.730 | 6.670 | 6.715 | 58,003 | -0.04(-0.67%) |
Aug 26, 2016 | 6.860 | 6.890 | 6.710 | 6.760 | 28,620 | -0.06(-0.88%) |
Aug 25, 2016 | 6.830 | 6.880 | 6.820 | 6.820 | 12,753 | -0.06(-0.87%) |
Aug 24, 2016 | 6.850 | 6.930 | 6.850 | 6.880 | 12,587 | +0.18(+2.69%) |
Aug 23, 2016 | 6.685 | 6.740 | 6.680 | 6.700 | 51,640 | +0.14(+2.18%) |
Aug 22, 2016 | 6.520 | 6.560 | 6.510 | 6.557 | 42,515 | +0.05(+0.72%) |
Aug 19, 2016 | 6.480 | 6.530 | 6.450 | 6.510 | 37,245 | -0.08(-1.21%) |
Aug 18, 2016 | 6.520 | 6.590 | 6.520 | 6.590 | 34,996 | +0.07(+1.07%) |
Aug 17, 2016 | 6.480 | 6.540 | 6.460 | 6.520 | 90,671 | -0.06(-0.91%) |
Aug 16, 2016 | 6.550 | 6.580 | 6.520 | 6.580 | 31,254 | +0.10(+1.54%) |
Aug 15, 2016 | 6.470 | 6.500 | 6.470 | 6.480 | 59,398 | -0.00(-0.08%) |
Aug 12, 2016 | 6.500 | 6.510 | 6.470 | 6.485 | 8,746 | +0.01(+0.15%) |
Aug 11, 2016 | 6.470 | 6.490 | 6.450 | 6.475 | 15,328 | +0.02(+0.39%) |
Aug 10, 2016 | 6.500 | 6.500 | 6.440 | 6.450 | 82,521 | +0.16(+2.54%) |
Aug 09, 2016 | 6.270 | 6.340 | 6.270 | 6.290 | 89,603 | +0.11(+1.78%) |
Aug 08, 2016 | 6.190 | 6.200 | 6.140 | 6.180 | 133,414 | +0.14(+2.32%) |
Aug 05, 2016 | 5.950 | 6.040 | 5.950 | 6.040 | 68,181 | +0.15(+2.55%) |
Aug 04, 2016 | 5.940 | 5.940 | 5.890 | 5.890 | 30,424 | -0.01(-0.17%) |
Aug 03, 2016 | 5.890 | 5.910 | 5.830 | 5.900 | 127,881 | -0.07(-1.17%) |
Aug 02, 2016 | 5.990 | 6.000 | 5.910 | 5.970 | 147,472 | -0.48(-7.44%) |