Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.431 | 6.451 | 6.347 | 6.377 | 164,276 | -0.07(-1.07%) |
Oct 28, 2016 | 6.515 | 6.515 | 6.401 | 6.446 | 195,975 | -0.03(-0.53%) |
Oct 27, 2016 | 6.431 | 6.500 | 6.392 | 6.480 | 120,401 | +0.09(+1.38%) |
Oct 26, 2016 | 6.519 | 6.542 | 6.382 | 6.392 | 254,183 | -0.13(-2.03%) |
Oct 25, 2016 | 6.510 | 6.539 | 6.451 | 6.524 | 84,102 | -0.02(-0.38%) |
Oct 24, 2016 | 6.515 | 6.554 | 6.470 | 6.549 | 108,753 | +0.04(+0.60%) |
Oct 21, 2016 | 6.490 | 6.539 | 6.470 | 6.510 | 77,613 | +0.06(+0.91%) |
Oct 20, 2016 | 6.490 | 6.588 | 6.441 | 6.451 | 220,927 | -0.04(-0.61%) |
Oct 19, 2016 | 6.539 | 6.559 | 6.490 | 6.490 | 82,336 | +0.00(+0.00%) |
Oct 18, 2016 | 6.510 | 6.524 | 6.465 | 6.490 | 74,750 | +0.02(+0.34%) |
Oct 17, 2016 | 6.517 | 6.532 | 6.443 | 6.468 | 167,698 | -0.01(-0.23%) |
Oct 14, 2016 | 6.517 | 6.536 | 6.453 | 6.482 | 116,751 | +0.00(+0.00%) |
Oct 13, 2016 | 6.453 | 6.522 | 6.453 | 6.482 | 96,245 | +0.00(+0.08%) |
Oct 12, 2016 | 6.502 | 6.526 | 6.478 | 6.478 | 89,019 | -0.02(-0.38%) |
Oct 11, 2016 | 6.541 | 6.546 | 6.492 | 6.502 | 159,417 | -0.04(-0.60%) |
Oct 10, 2016 | 6.541 | 6.590 | 6.526 | 6.541 | 262,941 | +0.00(+0.07%) |
Oct 07, 2016 | 6.541 | 6.565 | 6.531 | 6.536 | 179,104 | -0.01(-0.22%) |
Oct 06, 2016 | 6.629 | 6.644 | 6.541 | 6.551 | 209,782 | -0.09(-1.40%) |
Oct 05, 2016 | 6.609 | 6.663 | 6.590 | 6.644 | 354,356 | +0.05(+0.74%) |
Oct 04, 2016 | 6.570 | 6.595 | 6.541 | 6.595 | 266,981 | +0.05(+0.82%) |
Oct 03, 2016 | 6.487 | 6.551 | 6.464 | 6.541 | 463,206 | +0.08(+1.28%) |
Sep 30, 2016 | 6.478 | 6.487 | 6.448 | 6.458 | 318,097 | -0.01(-0.23%) |
Sep 29, 2016 | 6.419 | 6.478 | 6.419 | 6.473 | 154,240 | +0.03(+0.45%) |
Sep 28, 2016 | 6.443 | 6.443 | 6.409 | 6.443 | 142,535 | +0.01(+0.15%) |
Sep 27, 2016 | 6.385 | 6.443 | 6.380 | 6.434 | 218,097 | +0.03(+0.53%) |
Sep 26, 2016 | 6.409 | 6.429 | 6.380 | 6.399 | 166,186 | +0.02(+0.31%) |
Sep 23, 2016 | 6.404 | 6.434 | 6.375 | 6.380 | 410,946 | +0.02(+0.38%) |
Sep 22, 2016 | 6.360 | 6.360 | 6.321 | 6.356 | 127,734 | +0.02(+0.39%) |
Sep 21, 2016 | 6.331 | 6.343 | 6.277 | 6.331 | 133,283 | +0.03(+0.54%) |
Sep 20, 2016 | 6.336 | 6.360 | 6.287 | 6.297 | 139,505 | -0.01(-0.15%) |
Sep 19, 2016 | 6.253 | 6.395 | 6.253 | 6.307 | 232,950 | +0.05(+0.74%) |
Sep 16, 2016 | 6.275 | 6.304 | 6.241 | 6.260 | 150,808 | +0.00(+0.00%) |
Sep 15, 2016 | 6.275 | 6.314 | 6.231 | 6.260 | 95,224 | +0.02(+0.31%) |
Sep 14, 2016 | 6.241 | 6.260 | 6.202 | 6.241 | 81,760 | +0.02(+0.31%) |
Sep 13, 2016 | 6.241 | 6.246 | 6.202 | 6.222 | 132,168 | -0.04(-0.62%) |
Sep 12, 2016 | 6.202 | 6.285 | 6.202 | 6.260 | 126,639 | +0.04(+0.70%) |
Sep 09, 2016 | 6.343 | 6.343 | 6.202 | 6.217 | 189,869 | -0.11(-1.69%) |
Sep 08, 2016 | 6.328 | 6.343 | 6.304 | 6.323 | 72,917 | +0.00(+0.08%) |
Sep 07, 2016 | 6.265 | 6.319 | 6.251 | 6.319 | 90,661 | +0.02(+0.38%) |
Sep 06, 2016 | 6.299 | 6.299 | 6.256 | 6.294 | 112,799 | -0.00(-0.08%) |
Sep 02, 2016 | 6.338 | 6.299 | 6.299 | 6.299 | 115,364 | +0.00(+0.08%) |
Sep 01, 2016 | 6.343 | 6.343 | 6.178 | 6.294 | 132,186 | -0.02(-0.31%) |
Aug 31, 2016 | 6.289 | 6.319 | 6.251 | 6.314 | 127,747 | -0.00(-0.08%) |
Aug 30, 2016 | 6.348 | 6.348 | 6.289 | 6.319 | 172,970 | +0.00(+0.00%) |
Aug 29, 2016 | 6.333 | 6.333 | 6.294 | 6.319 | 213,462 | -0.00(-0.08%) |
Aug 26, 2016 | 6.285 | 6.328 | 6.277 | 6.323 | 188,868 | +0.02(+0.38%) |
Aug 25, 2016 | 6.348 | 6.348 | 6.289 | 6.299 | 115,552 | -0.03(-0.54%) |
Aug 24, 2016 | 6.343 | 6.348 | 6.299 | 6.333 | 135,868 | +0.02(+0.38%) |
Aug 23, 2016 | 6.333 | 6.333 | 6.292 | 6.309 | 88,542 | +0.00(+0.08%) |
Aug 22, 2016 | 6.348 | 6.348 | 6.222 | 6.304 | 173,493 | -0.05(-0.76%) |
Aug 19, 2016 | 6.299 | 6.352 | 6.265 | 6.352 | 154,180 | +0.07(+1.08%) |
Aug 18, 2016 | 6.285 | 6.319 | 6.251 | 6.285 | 122,317 | +0.02(+0.39%) |
Aug 17, 2016 | 6.241 | 6.289 | 6.202 | 6.260 | 147,972 | +0.00(+0.04%) |
Aug 16, 2016 | 6.292 | 6.306 | 6.181 | 6.258 | 228,888 | -0.02(-0.31%) |
Aug 15, 2016 | 6.244 | 6.313 | 6.241 | 6.277 | 235,954 | +0.03(+0.46%) |
Aug 12, 2016 | 6.215 | 6.277 | 6.200 | 6.248 | 199,157 | +0.01(+0.15%) |
Aug 11, 2016 | 6.215 | 6.263 | 6.215 | 6.239 | 258,008 | +0.01(+0.23%) |
Aug 10, 2016 | 6.152 | 6.229 | 6.109 | 6.224 | 179,378 | +0.07(+1.09%) |
Aug 09, 2016 | 6.099 | 6.157 | 6.099 | 6.157 | 251,698 | +0.05(+0.87%) |
Aug 08, 2016 | 6.118 | 6.133 | 6.090 | 6.104 | 83,147 | +0.01(+0.16%) |
Aug 05, 2016 | 6.109 | 6.133 | 6.085 | 6.094 | 116,593 | -0.01(-0.24%) |
Aug 04, 2016 | 6.128 | 6.128 | 6.061 | 6.109 | 153,913 | +0.00(+0.00%) |
Aug 03, 2016 | 6.090 | 6.128 | 6.070 | 6.109 | 106,793 | +0.00(+0.00%) |
Aug 02, 2016 | 6.090 | 6.123 | 6.070 | 6.109 | 135,892 | +0.01(+0.24%) |