Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.660 | 6.774 | 6.640 | 6.774 | 1,215,866 | +0.14(+2.11%) |
Oct 28, 2016 | 6.607 | 6.667 | 6.580 | 6.633 | 1,224,317 | +0.03(+0.40%) |
Oct 27, 2016 | 6.734 | 6.734 | 6.597 | 6.607 | 1,562,228 | -0.13(-1.98%) |
Oct 26, 2016 | 6.814 | 6.834 | 6.704 | 6.740 | 1,375,781 | -0.14(-2.04%) |
Oct 25, 2016 | 6.847 | 6.897 | 6.817 | 6.881 | 1,144,461 | +0.02(+0.29%) |
Oct 24, 2016 | 6.767 | 6.874 | 6.754 | 6.861 | 1,342,671 | +0.12(+1.78%) |
Oct 21, 2016 | 6.667 | 6.760 | 6.667 | 6.740 | 1,037,347 | +0.01(+0.10%) |
Oct 20, 2016 | 6.734 | 6.774 | 6.660 | 6.734 | 961,436 | -0.03(-0.40%) |
Oct 19, 2016 | 6.740 | 6.807 | 6.700 | 6.760 | 843,766 | +0.01(+0.10%) |
Oct 18, 2016 | 6.740 | 6.787 | 6.693 | 6.754 | 747,745 | +0.09(+1.30%) |
Oct 17, 2016 | 6.673 | 6.740 | 6.660 | 6.667 | 1,028,876 | +0.02(+0.30%) |
Oct 14, 2016 | 6.680 | 6.750 | 6.620 | 6.647 | 763,062 | -0.04(-0.60%) |
Oct 13, 2016 | 6.580 | 6.707 | 6.573 | 6.687 | 1,127,787 | +0.07(+1.11%) |
Oct 12, 2016 | 6.520 | 6.633 | 6.513 | 6.613 | 914,508 | +0.11(+1.75%) |
Oct 11, 2016 | 6.587 | 6.633 | 6.466 | 6.500 | 1,293,522 | -0.09(-1.32%) |
Oct 10, 2016 | 6.466 | 6.627 | 6.453 | 6.587 | 1,593,735 | +0.13(+2.07%) |
Oct 07, 2016 | 6.513 | 6.587 | 6.416 | 6.453 | 2,120,784 | -0.01(-0.21%) |
Oct 06, 2016 | 6.473 | 6.500 | 6.373 | 6.466 | 1,410,273 | -0.03(-0.41%) |
Oct 05, 2016 | 6.680 | 6.707 | 6.466 | 6.493 | 1,592,898 | -0.15(-2.31%) |
Oct 04, 2016 | 6.794 | 6.814 | 6.597 | 6.647 | 1,267,183 | -0.16(-2.36%) |
Oct 03, 2016 | 6.881 | 6.887 | 6.727 | 6.807 | 1,657,953 | -0.07(-1.07%) |
Sep 30, 2016 | 6.961 | 6.987 | 6.861 | 6.881 | 1,266,174 | -0.03(-0.39%) |
Sep 29, 2016 | 6.981 | 7.024 | 6.887 | 6.907 | 975,679 | -0.12(-1.71%) |
Sep 28, 2016 | 7.021 | 7.081 | 6.951 | 7.027 | 1,486,141 | +0.04(+0.53%) |
Sep 27, 2016 | 7.102 | 7.102 | 6.968 | 6.991 | 1,680,601 | -0.10(-1.39%) |
Sep 26, 2016 | 7.010 | 7.096 | 6.971 | 7.089 | 1,633,321 | +0.05(+0.75%) |
Sep 23, 2016 | 6.991 | 7.056 | 6.905 | 7.037 | 1,312,667 | +0.03(+0.47%) |
Sep 22, 2016 | 6.958 | 7.040 | 6.938 | 7.004 | 2,466,812 | +0.12(+1.81%) |
Sep 21, 2016 | 6.794 | 6.886 | 6.669 | 6.879 | 2,192,191 | +0.14(+2.15%) |
Sep 20, 2016 | 6.820 | 6.820 | 6.735 | 6.735 | 1,831,502 | +0.00(+0.00%) |
Sep 19, 2016 | 6.689 | 6.735 | 6.656 | 6.735 | 1,882,817 | +0.11(+1.59%) |
Sep 16, 2016 | 6.610 | 6.652 | 6.537 | 6.629 | 4,534,393 | +0.05(+0.70%) |
Sep 15, 2016 | 6.583 | 6.639 | 6.551 | 6.583 | 1,475,407 | +0.00(+0.00%) |
Sep 14, 2016 | 6.564 | 6.613 | 6.551 | 6.583 | 1,514,402 | +0.03(+0.40%) |
Sep 13, 2016 | 6.774 | 6.781 | 6.557 | 6.557 | 2,515,364 | -0.25(-3.67%) |
Sep 12, 2016 | 6.689 | 6.846 | 6.656 | 6.807 | 2,213,794 | +0.06(+0.88%) |
Sep 09, 2016 | 7.063 | 7.077 | 6.741 | 6.748 | 2,269,171 | -0.41(-5.69%) |
Sep 08, 2016 | 7.208 | 7.208 | 7.116 | 7.155 | 1,651,535 | -0.07(-0.91%) |
Sep 07, 2016 | 7.135 | 7.227 | 7.096 | 7.221 | 1,761,849 | +0.09(+1.20%) |
Sep 06, 2016 | 7.148 | 7.175 | 7.063 | 7.135 | 1,684,059 | +0.00(+0.00%) |
Sep 02, 2016 | 7.089 | 7.135 | 7.135 | 7.135 | 1,816,366 | +0.09(+1.21%) |
Sep 01, 2016 | 7.089 | 7.096 | 7.010 | 7.050 | 1,240,640 | -0.04(-0.56%) |
Aug 31, 2016 | 7.050 | 7.116 | 6.997 | 7.089 | 2,805,602 | +0.05(+0.65%) |
Aug 30, 2016 | 7.056 | 7.056 | 6.961 | 7.043 | 1,175,221 | +0.01(+0.19%) |
Aug 29, 2016 | 6.991 | 7.063 | 6.951 | 7.030 | 1,593,834 | +0.10(+1.42%) |
Aug 26, 2016 | 7.116 | 7.142 | 6.905 | 6.932 | 2,708,006 | -0.16(-2.22%) |
Aug 25, 2016 | 7.056 | 7.148 | 7.050 | 7.089 | 1,432,857 | +0.03(+0.37%) |
Aug 24, 2016 | 7.129 | 7.135 | 7.024 | 7.063 | 1,268,229 | -0.07(-0.92%) |
Aug 23, 2016 | 7.050 | 7.162 | 7.037 | 7.129 | 1,385,538 | +0.09(+1.31%) |
Aug 22, 2016 | 7.004 | 7.037 | 6.974 | 7.037 | 1,978,257 | +0.05(+0.75%) |
Aug 19, 2016 | 7.076 | 7.089 | 6.938 | 6.984 | 1,617,533 | -0.09(-1.21%) |
Aug 18, 2016 | 7.056 | 7.129 | 7.056 | 7.070 | 2,211,696 | +0.01(+0.19%) |
Aug 17, 2016 | 7.024 | 7.056 | 6.958 | 7.056 | 1,496,858 | +0.04(+0.56%) |
Aug 16, 2016 | 7.168 | 7.181 | 7.017 | 7.017 | 1,638,400 | -0.18(-2.47%) |
Aug 15, 2016 | 7.129 | 7.240 | 7.129 | 7.194 | 2,189,005 | +0.08(+1.11%) |
Aug 12, 2016 | 7.056 | 7.175 | 7.050 | 7.116 | 1,432,247 | +0.07(+1.03%) |
Aug 11, 2016 | 7.181 | 7.188 | 7.030 | 7.043 | 2,029,211 | -0.09(-1.29%) |
Aug 10, 2016 | 7.109 | 7.168 | 7.096 | 7.135 | 2,831,219 | +0.04(+0.56%) |
Aug 09, 2016 | 6.912 | 7.121 | 6.892 | 7.096 | 3,155,803 | +0.22(+3.25%) |
Aug 08, 2016 | 6.879 | 6.918 | 6.859 | 6.872 | 1,162,982 | +0.02(+0.29%) |
Aug 05, 2016 | 6.833 | 6.879 | 6.794 | 6.853 | 1,120,575 | +0.05(+0.68%) |
Aug 04, 2016 | 6.840 | 6.853 | 6.754 | 6.807 | 1,020,225 | -0.01(-0.10%) |
Aug 03, 2016 | 6.866 | 6.899 | 6.767 | 6.813 | 1,857,098 | -0.07(-0.96%) |
Aug 02, 2016 | 7.063 | 7.083 | 6.872 | 6.879 | 2,323,429 | -0.19(-2.70%) |