Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.347 | 6.376 | 6.297 | 6.326 | 10,029,779 | -0.01(-0.20%) |
Oct 28, 2016 | 6.372 | 6.417 | 6.316 | 6.339 | 12,063,978 | -0.03(-0.46%) |
Oct 27, 2016 | 6.471 | 6.471 | 6.364 | 6.368 | 6,307,808 | -0.11(-1.66%) |
Oct 26, 2016 | 6.492 | 6.505 | 6.455 | 6.475 | 9,500,967 | -0.03(-0.45%) |
Oct 25, 2016 | 6.538 | 6.544 | 6.471 | 6.505 | 9,819,198 | -0.12(-1.88%) |
Oct 24, 2016 | 6.587 | 6.662 | 6.567 | 6.629 | 11,230,090 | +0.05(+0.76%) |
Oct 21, 2016 | 6.575 | 6.629 | 6.542 | 6.579 | 8,054,118 | +0.05(+0.83%) |
Oct 20, 2016 | 6.558 | 6.558 | 6.459 | 6.525 | 9,792,355 | -0.04(-0.63%) |
Oct 19, 2016 | 6.592 | 6.637 | 6.567 | 6.567 | 8,381,731 | +0.04(+0.61%) |
Oct 18, 2016 | 6.556 | 6.556 | 6.507 | 6.527 | 9,796,458 | +0.09(+1.34%) |
Oct 17, 2016 | 6.437 | 6.494 | 6.421 | 6.441 | 17,024,202 | +0.02(+0.26%) |
Oct 14, 2016 | 6.560 | 6.581 | 6.363 | 6.425 | 48,493,184 | -0.41(-5.95%) |
Oct 13, 2016 | 6.576 | 6.855 | 6.556 | 6.831 | 25,389,206 | +0.30(+4.52%) |
Oct 12, 2016 | 6.453 | 6.539 | 6.445 | 6.535 | 7,904,865 | +0.09(+1.46%) |
Oct 11, 2016 | 6.490 | 6.503 | 6.423 | 6.441 | 8,152,663 | -0.07(-1.07%) |
Oct 10, 2016 | 6.470 | 6.554 | 6.466 | 6.511 | 7,909,706 | +0.11(+1.73%) |
Oct 07, 2016 | 6.433 | 6.433 | 6.351 | 6.400 | 11,635,450 | -0.07(-1.02%) |
Oct 06, 2016 | 6.478 | 6.515 | 6.453 | 6.466 | 5,835,961 | -0.08(-1.25%) |
Oct 05, 2016 | 6.548 | 6.576 | 6.494 | 6.548 | 3,877,420 | +0.00(+0.06%) |
Oct 04, 2016 | 6.581 | 6.654 | 6.539 | 6.544 | 7,673,383 | -0.00(-0.06%) |
Oct 03, 2016 | 6.494 | 6.564 | 6.484 | 6.548 | 7,140,310 | +0.07(+1.14%) |
Sep 30, 2016 | 6.527 | 6.552 | 6.466 | 6.474 | 12,530,690 | -0.04(-0.57%) |
Sep 29, 2016 | 6.511 | 6.613 | 6.486 | 6.511 | 14,382,690 | -0.01(-0.13%) |
Sep 28, 2016 | 6.531 | 6.552 | 6.470 | 6.519 | 13,212,409 | -0.01(-0.13%) |
Sep 27, 2016 | 6.527 | 6.576 | 6.515 | 6.527 | 6,822,377 | +0.02(+0.25%) |
Sep 26, 2016 | 6.511 | 6.531 | 6.466 | 6.511 | 4,321,912 | -0.04(-0.56%) |
Sep 23, 2016 | 6.605 | 6.617 | 6.542 | 6.548 | 7,474,071 | -0.12(-1.78%) |
Sep 22, 2016 | 6.646 | 6.687 | 6.638 | 6.667 | 6,052,952 | +0.05(+0.74%) |
Sep 21, 2016 | 6.613 | 6.646 | 6.544 | 6.617 | 9,541,014 | +0.03(+0.50%) |
Sep 20, 2016 | 6.617 | 6.638 | 6.568 | 6.585 | 6,081,495 | -0.03(-0.50%) |
Sep 19, 2016 | 6.663 | 6.671 | 6.589 | 6.617 | 7,097,551 | +0.02(+0.37%) |
Sep 16, 2016 | 6.593 | 6.665 | 6.564 | 6.593 | 14,545,800 | +0.01(+0.19%) |
Sep 15, 2016 | 6.540 | 6.675 | 6.529 | 6.581 | 9,511,605 | +0.04(+0.56%) |
Sep 14, 2016 | 6.564 | 6.593 | 6.507 | 6.544 | 11,176,367 | -0.05(-0.68%) |
Sep 13, 2016 | 6.658 | 6.671 | 6.552 | 6.589 | 9,652,393 | -0.13(-1.95%) |
Sep 12, 2016 | 6.675 | 6.743 | 6.597 | 6.720 | 9,140,667 | +0.13(+1.93%) |
Sep 09, 2016 | 6.585 | 6.642 | 6.548 | 6.593 | 14,850,095 | -0.01(-0.12%) |
Sep 08, 2016 | 6.658 | 6.663 | 6.515 | 6.601 | 23,137,896 | -0.14(-2.13%) |
Sep 07, 2016 | 6.769 | 6.798 | 6.741 | 6.745 | 13,872,291 | +0.00(+0.00%) |
Sep 06, 2016 | 6.695 | 6.769 | 6.695 | 6.745 | 11,977,273 | +0.06(+0.86%) |
Sep 02, 2016 | 6.576 | 6.687 | 6.687 | 6.687 | 13,334,086 | +0.08(+1.24%) |
Sep 01, 2016 | 6.523 | 6.617 | 6.519 | 6.605 | 11,212,113 | +0.10(+1.51%) |
Aug 31, 2016 | 6.539 | 6.556 | 6.466 | 6.507 | 11,364,128 | +0.00(+0.00%) |
Aug 30, 2016 | 6.605 | 6.609 | 6.488 | 6.507 | 11,324,543 | +0.05(+0.70%) |
Aug 29, 2016 | 6.519 | 6.531 | 6.449 | 6.462 | 11,179,858 | -0.06(-0.94%) |
Aug 26, 2016 | 6.556 | 6.581 | 6.478 | 6.523 | 10,993,657 | -0.06(-0.93%) |
Aug 25, 2016 | 6.671 | 6.683 | 6.560 | 6.585 | 18,135,074 | -0.14(-2.07%) |
Aug 24, 2016 | 6.745 | 6.777 | 6.695 | 6.724 | 15,967,649 | -0.06(-0.91%) |
Aug 23, 2016 | 6.548 | 6.802 | 6.539 | 6.786 | 21,003,068 | +0.30(+4.68%) |
Aug 22, 2016 | 6.445 | 6.486 | 6.414 | 6.482 | 10,728,614 | -0.04(-0.63%) |
Aug 19, 2016 | 6.470 | 6.539 | 6.466 | 6.523 | 7,321,840 | +0.01(+0.13%) |
Aug 18, 2016 | 6.470 | 6.523 | 6.418 | 6.515 | 15,997,562 | -0.02(-0.25%) |
Aug 17, 2016 | 6.498 | 6.544 | 6.490 | 6.531 | 11,578,832 | -0.01(-0.19%) |
Aug 16, 2016 | 6.593 | 6.611 | 6.515 | 6.544 | 13,994,041 | -0.10(-1.54%) |
Aug 15, 2016 | 6.515 | 6.675 | 6.503 | 6.646 | 12,900,207 | +0.02(+0.37%) |
Aug 12, 2016 | 6.679 | 6.683 | 6.576 | 6.622 | 12,886,213 | -0.12(-1.77%) |
Aug 11, 2016 | 6.720 | 6.773 | 6.697 | 6.741 | 12,179,500 | -0.03(-0.48%) |
Aug 10, 2016 | 6.708 | 6.786 | 6.702 | 6.773 | 10,622,348 | +0.06(+0.92%) |
Aug 09, 2016 | 6.695 | 6.745 | 6.695 | 6.712 | 12,414,270 | +0.04(+0.55%) |
Aug 08, 2016 | 6.679 | 6.704 | 6.667 | 6.675 | 16,706,479 | +0.01(+0.12%) |
Aug 05, 2016 | 6.605 | 6.699 | 6.581 | 6.667 | 19,437,120 | +0.07(+0.99%) |
Aug 04, 2016 | 6.679 | 6.704 | 6.601 | 6.601 | 17,130,306 | -0.11(-1.59%) |
Aug 03, 2016 | 6.716 | 6.745 | 6.687 | 6.708 | 12,971,769 | -0.02(-0.24%) |
Aug 02, 2016 | 6.827 | 6.827 | 6.687 | 6.724 | 9,072,241 | -0.07(-1.09%) |