Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.478 | 6.498 | 6.394 | 6.424 | 163,072 | -0.07(-1.07%) |
Oct 28, 2016 | 6.563 | 6.563 | 6.449 | 6.493 | 194,538 | -0.03(-0.53%) |
Oct 27, 2016 | 6.478 | 6.548 | 6.439 | 6.528 | 119,518 | +0.09(+1.38%) |
Oct 26, 2016 | 6.568 | 6.590 | 6.429 | 6.439 | 252,319 | -0.13(-2.03%) |
Oct 25, 2016 | 6.558 | 6.587 | 6.498 | 6.573 | 83,485 | -0.02(-0.38%) |
Oct 24, 2016 | 6.563 | 6.602 | 6.518 | 6.597 | 107,955 | +0.04(+0.60%) |
Oct 21, 2016 | 6.538 | 6.587 | 6.518 | 6.558 | 77,044 | +0.06(+0.91%) |
Oct 20, 2016 | 6.538 | 6.637 | 6.488 | 6.498 | 219,307 | -0.04(-0.61%) |
Oct 19, 2016 | 6.587 | 6.607 | 6.538 | 6.538 | 81,732 | +0.00(+0.00%) |
Oct 18, 2016 | 6.558 | 6.572 | 6.513 | 6.538 | 74,202 | +0.02(+0.34%) |
Oct 17, 2016 | 6.565 | 6.580 | 6.491 | 6.516 | 166,468 | -0.01(-0.23%) |
Oct 14, 2016 | 6.565 | 6.584 | 6.501 | 6.530 | 115,895 | +0.00(+0.00%) |
Oct 13, 2016 | 6.501 | 6.570 | 6.501 | 6.530 | 95,539 | +0.00(+0.08%) |
Oct 12, 2016 | 6.550 | 6.575 | 6.525 | 6.525 | 88,367 | -0.02(-0.38%) |
Oct 11, 2016 | 6.589 | 6.594 | 6.540 | 6.550 | 158,248 | -0.04(-0.60%) |
Oct 10, 2016 | 6.589 | 6.639 | 6.575 | 6.589 | 261,013 | +0.00(+0.07%) |
Oct 07, 2016 | 6.589 | 6.614 | 6.580 | 6.584 | 177,791 | -0.01(-0.22%) |
Oct 06, 2016 | 6.678 | 6.693 | 6.589 | 6.599 | 208,244 | -0.09(-1.40%) |
Oct 05, 2016 | 6.658 | 6.712 | 6.639 | 6.693 | 351,757 | +0.05(+0.74%) |
Oct 04, 2016 | 6.619 | 6.643 | 6.589 | 6.643 | 265,023 | +0.05(+0.82%) |
Oct 03, 2016 | 6.535 | 6.599 | 6.512 | 6.589 | 459,810 | +0.08(+1.28%) |
Sep 30, 2016 | 6.525 | 6.535 | 6.496 | 6.506 | 315,765 | -0.01(-0.23%) |
Sep 29, 2016 | 6.466 | 6.525 | 6.466 | 6.521 | 153,110 | +0.03(+0.45%) |
Sep 28, 2016 | 6.491 | 6.491 | 6.457 | 6.491 | 141,490 | +0.01(+0.15%) |
Sep 27, 2016 | 6.432 | 6.491 | 6.427 | 6.481 | 216,498 | +0.03(+0.53%) |
Sep 26, 2016 | 6.457 | 6.476 | 6.427 | 6.447 | 164,967 | +0.02(+0.31%) |
Sep 23, 2016 | 6.452 | 6.481 | 6.422 | 6.427 | 407,933 | +0.02(+0.38%) |
Sep 22, 2016 | 6.407 | 6.407 | 6.368 | 6.403 | 126,797 | +0.02(+0.39%) |
Sep 21, 2016 | 6.378 | 6.390 | 6.324 | 6.378 | 132,306 | +0.03(+0.54%) |
Sep 20, 2016 | 6.383 | 6.407 | 6.334 | 6.343 | 138,482 | -0.01(-0.15%) |
Sep 19, 2016 | 6.299 | 6.442 | 6.299 | 6.353 | 231,242 | +0.05(+0.74%) |
Sep 16, 2016 | 6.321 | 6.351 | 6.287 | 6.307 | 149,702 | +0.00(+0.00%) |
Sep 15, 2016 | 6.321 | 6.360 | 6.277 | 6.307 | 94,526 | +0.02(+0.31%) |
Sep 14, 2016 | 6.287 | 6.307 | 6.248 | 6.287 | 81,160 | +0.02(+0.31%) |
Sep 13, 2016 | 6.287 | 6.292 | 6.248 | 6.268 | 131,199 | -0.04(-0.62%) |
Sep 12, 2016 | 6.248 | 6.331 | 6.248 | 6.307 | 125,710 | +0.04(+0.70%) |
Sep 09, 2016 | 6.390 | 6.390 | 6.248 | 6.263 | 188,476 | -0.11(-1.69%) |
Sep 08, 2016 | 6.375 | 6.390 | 6.351 | 6.370 | 72,382 | +0.00(+0.08%) |
Sep 07, 2016 | 6.311 | 6.365 | 6.297 | 6.365 | 89,996 | +0.02(+0.38%) |
Sep 06, 2016 | 6.346 | 6.346 | 6.302 | 6.341 | 111,972 | -0.00(-0.08%) |
Sep 02, 2016 | 6.385 | 6.346 | 6.346 | 6.346 | 114,519 | +0.00(+0.08%) |
Sep 01, 2016 | 6.390 | 6.390 | 6.224 | 6.341 | 131,217 | -0.02(-0.31%) |
Aug 31, 2016 | 6.336 | 6.365 | 6.297 | 6.360 | 126,810 | -0.00(-0.08%) |
Aug 30, 2016 | 6.394 | 6.394 | 6.336 | 6.365 | 171,702 | +0.00(+0.00%) |
Aug 29, 2016 | 6.380 | 6.380 | 6.341 | 6.365 | 211,897 | -0.00(-0.08%) |
Aug 26, 2016 | 6.331 | 6.375 | 6.323 | 6.370 | 187,483 | +0.02(+0.38%) |
Aug 25, 2016 | 6.394 | 6.394 | 6.336 | 6.346 | 114,705 | -0.03(-0.54%) |
Aug 24, 2016 | 6.390 | 6.394 | 6.346 | 6.380 | 134,872 | +0.02(+0.38%) |
Aug 23, 2016 | 6.380 | 6.380 | 6.338 | 6.355 | 87,892 | +0.00(+0.08%) |
Aug 22, 2016 | 6.394 | 6.394 | 6.268 | 6.351 | 172,221 | -0.05(-0.76%) |
Aug 19, 2016 | 6.346 | 6.399 | 6.311 | 6.399 | 153,049 | +0.07(+1.08%) |
Aug 18, 2016 | 6.331 | 6.365 | 6.297 | 6.331 | 121,420 | +0.02(+0.39%) |
Aug 17, 2016 | 6.287 | 6.336 | 6.248 | 6.307 | 146,887 | +0.00(+0.04%) |
Aug 16, 2016 | 6.338 | 6.353 | 6.227 | 6.304 | 227,210 | -0.02(-0.31%) |
Aug 15, 2016 | 6.290 | 6.360 | 6.287 | 6.324 | 234,224 | +0.03(+0.46%) |
Aug 12, 2016 | 6.261 | 6.324 | 6.246 | 6.294 | 197,697 | +0.01(+0.15%) |
Aug 11, 2016 | 6.261 | 6.309 | 6.261 | 6.285 | 256,116 | +0.01(+0.23%) |
Aug 10, 2016 | 6.198 | 6.275 | 6.154 | 6.270 | 178,063 | +0.07(+1.09%) |
Aug 09, 2016 | 6.144 | 6.202 | 6.144 | 6.202 | 249,853 | +0.05(+0.87%) |
Aug 08, 2016 | 6.164 | 6.178 | 6.135 | 6.149 | 82,538 | +0.01(+0.16%) |
Aug 05, 2016 | 6.154 | 6.178 | 6.130 | 6.139 | 115,739 | -0.01(-0.24%) |
Aug 04, 2016 | 6.173 | 6.173 | 6.106 | 6.154 | 152,784 | +0.00(+0.00%) |
Aug 03, 2016 | 6.135 | 6.173 | 6.115 | 6.154 | 106,010 | +0.00(+0.00%) |
Aug 02, 2016 | 6.135 | 6.168 | 6.115 | 6.154 | 134,896 | +0.01(+0.24%) |