Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.140 | 6.145 | 6.100 | 6.145 | 1,833 | +0.04(+0.74%) |
Oct 28, 2016 | 6.130 | 6.153 | 6.090 | 6.100 | 4,142 | +0.03(+0.49%) |
Oct 27, 2016 | 6.120 | 6.129 | 6.070 | 6.070 | 2,265 | -0.10(-1.62%) |
Oct 26, 2016 | 6.190 | 6.204 | 6.150 | 6.170 | 4,589 | -0.10(-1.59%) |
Oct 25, 2016 | 6.246 | 6.270 | 6.220 | 6.270 | 2,050 | -0.05(-0.79%) |
Oct 24, 2016 | 6.320 | 6.320 | 6.316 | 6.320 | 1,238 | +0.03(+0.40%) |
Oct 21, 2016 | 6.280 | 6.295 | 6.274 | 6.295 | 3,436 | -0.04(-0.71%) |
Oct 20, 2016 | 6.320 | 6.340 | 6.280 | 6.340 | 2,849 | -0.01(-0.16%) |
Oct 19, 2016 | 6.377 | 6.377 | 6.350 | 6.350 | 2,049 | +0.00(+0.00%) |
Oct 18, 2016 | 6.395 | 6.395 | 6.350 | 6.350 | 1,285 | +0.09(+1.49%) |
Oct 17, 2016 | 6.227 | 6.266 | 6.227 | 6.257 | 1,152 | -0.05(-0.84%) |
Oct 14, 2016 | 6.356 | 6.356 | 6.305 | 6.310 | 2,323 | -0.06(-0.94%) |
Oct 13, 2016 | 6.286 | 6.370 | 6.260 | 6.370 | 7,815 | +0.04(+0.63%) |
Oct 12, 2016 | 6.300 | 6.360 | 6.300 | 6.330 | 2,498 | -0.04(-0.71%) |
Oct 11, 2016 | 6.370 | 6.420 | 6.340 | 6.375 | 5,901 | -0.12(-1.77%) |
Oct 10, 2016 | 6.477 | 6.500 | 6.470 | 6.490 | 4,748 | -0.02(-0.31%) |
Oct 07, 2016 | 6.520 | 6.555 | 6.510 | 6.510 | 1,657 | -0.23(-3.41%) |
Oct 06, 2016 | 6.770 | 6.777 | 6.740 | 6.740 | 3,631 | -0.09(-1.27%) |
Oct 05, 2016 | 6.810 | 6.827 | 6.803 | 6.827 | 2,815 | +0.21(+3.13%) |
Oct 04, 2016 | 6.720 | 6.750 | 6.620 | 6.620 | 4,347 | -0.18(-2.70%) |
Oct 03, 2016 | 6.800 | 6.810 | 6.800 | 6.804 | 6,010 | +0.18(+2.78%) |
Sep 30, 2016 | 6.640 | 6.720 | 6.620 | 6.620 | 1,194 | +0.09(+1.38%) |
Sep 29, 2016 | 6.590 | 6.625 | 6.470 | 6.530 | 7,944 | -0.03(-0.46%) |
Sep 28, 2016 | 6.545 | 6.560 | 6.545 | 6.560 | 1,009 | -0.10(-1.50%) |
Sep 27, 2016 | 6.640 | 6.727 | 6.640 | 6.660 | 14,924 | -0.09(-1.33%) |
Sep 26, 2016 | 6.760 | 6.790 | 6.750 | 6.750 | 2,854 | -0.01(-0.15%) |
Sep 23, 2016 | 6.760 | 6.760 | 6.760 | 6.760 | 953 | -0.04(-0.59%) |
Sep 22, 2016 | 6.884 | 6.884 | 6.800 | 6.800 | 3,091 | +0.05(+0.74%) |
Sep 21, 2016 | 6.720 | 6.750 | 6.660 | 6.750 | 12,828 | -0.01(-0.15%) |
Sep 20, 2016 | 6.790 | 6.812 | 6.760 | 6.760 | 4,915 | +0.08(+1.27%) |
Sep 19, 2016 | 6.700 | 6.708 | 6.620 | 6.675 | 3,269 | +0.01(+0.23%) |
Sep 16, 2016 | 6.749 | 6.749 | 6.660 | 6.660 | 5,307 | -0.20(-2.92%) |
Sep 15, 2016 | 6.760 | 6.865 | 6.760 | 6.860 | 11,037 | +0.16(+2.39%) |
Sep 14, 2016 | 6.690 | 6.755 | 6.690 | 6.700 | 10,677 | +0.16(+2.45%) |
Sep 13, 2016 | 6.528 | 6.592 | 6.510 | 6.540 | 3,682 | +0.00(+0.00%) |
Sep 12, 2016 | 6.464 | 6.630 | 6.464 | 6.540 | 6,709 | -0.04(-0.65%) |
Sep 09, 2016 | 6.530 | 6.600 | 6.527 | 6.583 | 4,241 | +0.11(+1.62%) |
Sep 08, 2016 | 6.498 | 6.510 | 6.478 | 6.478 | 4,472 | -0.05(-0.80%) |
Sep 07, 2016 | 6.474 | 6.530 | 6.470 | 6.530 | 2,742 | +0.09(+1.40%) |
Sep 06, 2016 | 6.443 | 6.443 | 6.440 | 6.440 | 513 | -0.04(-0.62%) |
Sep 02, 2016 | 6.480 | 6.480 | 6.480 | 0 | +0.06(+0.93%) | |
Sep 01, 2016 | 6.450 | 6.450 | 6.420 | 6.420 | 1,615 | +0.01(+0.22%) |
Aug 31, 2016 | 6.436 | 6.460 | 6.380 | 6.406 | 9,495 | -0.09(-1.37%) |
Aug 30, 2016 | 6.495 | 6.495 | 6.495 | 6.495 | 301 | +0.05(+0.73%) |
Aug 29, 2016 | 6.426 | 6.448 | 6.400 | 6.448 | 1,627 | -0.00(-0.03%) |
Aug 26, 2016 | 6.605 | 6.605 | 6.430 | 6.450 | 1,641 | +0.02(+0.31%) |
Aug 25, 2016 | 6.470 | 6.475 | 6.430 | 6.430 | 1,544 | -0.06(-0.92%) |
Aug 24, 2016 | 6.490 | 6.555 | 6.490 | 6.490 | 3,648 | -0.05(-0.76%) |
Aug 23, 2016 | 6.626 | 6.626 | 6.540 | 6.540 | 2,072 | -0.01(-0.15%) |
Aug 22, 2016 | 6.595 | 6.595 | 6.550 | 6.550 | 10,598 | +0.03(+0.46%) |
Aug 19, 2016 | 6.510 | 6.574 | 6.510 | 6.520 | 1,724 | -0.12(-1.73%) |
Aug 18, 2016 | 6.588 | 6.640 | 6.580 | 6.635 | 5,050 | +0.14(+2.23%) |
Aug 17, 2016 | 6.484 | 6.540 | 6.440 | 6.490 | 5,307 | -0.05(-0.76%) |
Aug 16, 2016 | 6.480 | 6.540 | 6.470 | 6.540 | 3,238 | +0.02(+0.31%) |
Aug 15, 2016 | 6.493 | 6.520 | 6.484 | 6.520 | 2,074 | +0.12(+1.87%) |
Aug 12, 2016 | 6.450 | 6.450 | 6.390 | 6.400 | 6,289 | +0.00(+0.00%) |
Aug 11, 2016 | 6.470 | 6.470 | 6.400 | 6.400 | 4,282 | +0.01(+0.09%) |
Aug 10, 2016 | 6.430 | 6.430 | 6.380 | 6.394 | 3,044 | -0.03(-0.48%) |
Aug 09, 2016 | 6.390 | 6.425 | 6.380 | 6.425 | 2,569 | +0.25(+3.96%) |
Aug 08, 2016 | 6.248 | 6.248 | 6.170 | 6.180 | 3,222 | +0.01(+0.16%) |
Aug 05, 2016 | 6.170 | 6.215 | 6.170 | 6.170 | 10,126 | +0.03(+0.42%) |
Aug 04, 2016 | 6.196 | 6.196 | 6.140 | 6.144 | 3,748 | +0.03(+0.56%) |
Aug 03, 2016 | 6.180 | 6.180 | 6.060 | 6.110 | 31,329 | +0.01(+0.16%) |
Aug 02, 2016 | 6.100 | 6.127 | 6.100 | 6.100 | 15,113 | +0.07(+1.16%) |