Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.586 | 6.650 | 6.576 | 6.629 | 3,772,150 | +0.07(+1.03%) |
Oct 28, 2016 | 6.561 | 6.624 | 6.531 | 6.561 | 2,314,382 | +0.00(+0.06%) |
Oct 27, 2016 | 6.688 | 6.692 | 6.510 | 6.557 | 2,950,309 | -0.10(-1.52%) |
Oct 26, 2016 | 6.663 | 6.671 | 6.588 | 6.658 | 1,715,035 | -0.01(-0.19%) |
Oct 25, 2016 | 6.595 | 6.684 | 6.595 | 6.671 | 1,738,640 | +0.09(+1.35%) |
Oct 24, 2016 | 6.519 | 6.612 | 6.514 | 6.582 | 2,779,486 | +0.07(+1.04%) |
Oct 21, 2016 | 6.472 | 6.519 | 6.451 | 6.514 | 1,523,857 | +0.04(+0.65%) |
Oct 20, 2016 | 6.472 | 6.506 | 6.443 | 6.472 | 1,819,766 | -0.00(-0.07%) |
Oct 19, 2016 | 6.523 | 6.540 | 6.464 | 6.476 | 2,152,982 | -0.04(-0.58%) |
Oct 18, 2016 | 6.510 | 6.546 | 6.464 | 6.514 | 2,364,207 | +0.05(+0.79%) |
Oct 17, 2016 | 6.451 | 6.493 | 6.443 | 6.464 | 1,950,785 | +0.03(+0.39%) |
Oct 14, 2016 | 6.485 | 6.485 | 6.424 | 6.438 | 2,002,667 | -0.03(-0.39%) |
Oct 13, 2016 | 6.375 | 6.484 | 6.358 | 6.464 | 2,464,433 | +0.07(+1.13%) |
Oct 12, 2016 | 6.307 | 6.426 | 6.290 | 6.392 | 2,705,498 | +0.07(+1.14%) |
Oct 11, 2016 | 6.324 | 6.354 | 6.278 | 6.320 | 2,392,991 | -0.01(-0.20%) |
Oct 10, 2016 | 6.316 | 6.371 | 6.297 | 6.333 | 2,823,692 | +0.05(+0.74%) |
Oct 07, 2016 | 6.273 | 6.341 | 6.248 | 6.286 | 3,612,286 | +0.03(+0.41%) |
Oct 06, 2016 | 6.278 | 6.328 | 6.218 | 6.261 | 3,988,784 | -0.04(-0.67%) |
Oct 05, 2016 | 6.333 | 6.375 | 6.295 | 6.303 | 5,133,205 | -0.02(-0.33%) |
Oct 04, 2016 | 6.578 | 6.586 | 6.307 | 6.324 | 9,097,253 | -0.25(-3.86%) |
Oct 03, 2016 | 6.734 | 6.747 | 6.574 | 6.578 | 5,022,495 | -0.17(-2.51%) |
Sep 30, 2016 | 6.832 | 6.870 | 6.747 | 6.747 | 3,896,662 | -0.08(-1.18%) |
Sep 29, 2016 | 6.857 | 6.868 | 6.798 | 6.827 | 3,201,724 | -0.04(-0.55%) |
Sep 28, 2016 | 6.849 | 6.874 | 6.790 | 6.866 | 4,382,193 | +0.02(+0.31%) |
Sep 27, 2016 | 6.820 | 6.879 | 6.770 | 6.844 | 6,133,389 | +0.04(+0.60%) |
Sep 26, 2016 | 6.787 | 6.877 | 6.783 | 6.803 | 4,851,873 | +0.02(+0.24%) |
Sep 23, 2016 | 6.758 | 6.807 | 6.750 | 6.787 | 3,243,495 | +0.00(+0.00%) |
Sep 22, 2016 | 6.729 | 6.797 | 6.713 | 6.787 | 3,434,175 | +0.09(+1.41%) |
Sep 21, 2016 | 6.721 | 6.742 | 6.616 | 6.692 | 6,651,921 | +0.00(+0.00%) |
Sep 20, 2016 | 6.705 | 6.727 | 6.680 | 6.692 | 3,985,930 | +0.01(+0.18%) |
Sep 19, 2016 | 6.569 | 6.692 | 6.569 | 6.680 | 3,911,904 | +0.13(+2.01%) |
Sep 16, 2016 | 6.610 | 6.634 | 6.549 | 6.549 | 8,437,316 | -0.10(-1.54%) |
Sep 15, 2016 | 6.602 | 6.674 | 6.553 | 6.651 | 2,362,288 | +0.06(+0.87%) |
Sep 14, 2016 | 6.565 | 6.639 | 6.545 | 6.594 | 2,914,480 | +0.06(+0.94%) |
Sep 13, 2016 | 6.594 | 6.618 | 6.528 | 6.532 | 3,698,893 | -0.07(-1.00%) |
Sep 12, 2016 | 6.565 | 6.647 | 6.454 | 6.598 | 7,233,561 | +0.01(+0.19%) |
Sep 09, 2016 | 6.877 | 6.890 | 6.586 | 6.586 | 7,334,700 | -0.32(-4.64%) |
Sep 08, 2016 | 6.922 | 6.951 | 6.902 | 6.906 | 3,262,459 | -0.02(-0.30%) |
Sep 07, 2016 | 6.881 | 6.935 | 6.873 | 6.927 | 3,481,652 | +0.04(+0.60%) |
Sep 06, 2016 | 6.902 | 6.902 | 6.799 | 6.886 | 2,878,543 | +0.00(+0.00%) |
Sep 02, 2016 | 6.779 | 6.886 | 6.886 | 6.886 | 3,376,095 | +0.12(+1.82%) |
Sep 01, 2016 | 6.779 | 6.781 | 6.705 | 6.762 | 2,737,765 | -0.01(-0.18%) |
Aug 31, 2016 | 6.721 | 6.779 | 6.701 | 6.775 | 2,385,302 | +0.03(+0.49%) |
Aug 30, 2016 | 6.725 | 6.754 | 6.700 | 6.742 | 1,626,572 | +0.02(+0.31%) |
Aug 29, 2016 | 6.705 | 6.758 | 6.705 | 6.721 | 2,024,333 | +0.03(+0.49%) |
Aug 26, 2016 | 6.779 | 6.812 | 6.647 | 6.688 | 4,260,988 | -0.08(-1.21%) |
Aug 25, 2016 | 6.725 | 6.777 | 6.721 | 6.770 | 1,551,246 | +0.02(+0.37%) |
Aug 24, 2016 | 6.799 | 6.805 | 6.725 | 6.746 | 2,272,847 | -0.05(-0.67%) |
Aug 23, 2016 | 6.738 | 6.816 | 6.729 | 6.791 | 2,906,304 | +0.07(+1.10%) |
Aug 22, 2016 | 6.684 | 6.734 | 6.676 | 6.717 | 1,653,507 | +0.03(+0.43%) |
Aug 19, 2016 | 6.680 | 6.713 | 6.653 | 6.688 | 2,284,261 | +0.01(+0.12%) |
Aug 18, 2016 | 6.647 | 6.713 | 6.635 | 6.680 | 2,160,117 | +0.03(+0.49%) |
Aug 17, 2016 | 6.664 | 6.680 | 6.586 | 6.647 | 4,237,508 | -0.02(-0.25%) |
Aug 16, 2016 | 6.738 | 6.746 | 6.664 | 6.664 | 3,058,409 | -0.08(-1.22%) |
Aug 15, 2016 | 6.717 | 6.775 | 6.717 | 6.746 | 2,800,331 | +0.02(+0.37%) |
Aug 12, 2016 | 6.717 | 6.770 | 6.713 | 6.721 | 2,385,906 | +0.00(+0.06%) |
Aug 11, 2016 | 6.754 | 6.758 | 6.631 | 6.717 | 4,594,659 | -0.06(-0.85%) |
Aug 10, 2016 | 6.791 | 6.816 | 6.751 | 6.775 | 2,269,994 | -0.02(-0.24%) |
Aug 09, 2016 | 6.779 | 6.828 | 6.758 | 6.791 | 3,228,156 | +0.05(+0.67%) |
Aug 08, 2016 | 6.824 | 6.832 | 6.740 | 6.746 | 3,653,096 | -0.05(-0.73%) |
Aug 05, 2016 | 6.807 | 6.902 | 6.783 | 6.795 | 4,753,301 | +0.00(+0.06%) |
Aug 04, 2016 | 6.918 | 6.918 | 6.618 | 6.791 | 8,254,600 | -0.16(-2.25%) |
Aug 03, 2016 | 6.849 | 6.947 | 6.820 | 6.947 | 4,067,250 | +0.10(+1.44%) |
Aug 02, 2016 | 6.943 | 6.959 | 6.828 | 6.849 | 3,940,215 | -0.10(-1.42%) |