Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.778 | 6.840 | 6.708 | 6.827 | 1,642,248 | +0.09(+1.33%) |
Oct 28, 2016 | 6.751 | 6.805 | 6.697 | 6.737 | 533,750 | +0.01(+0.13%) |
Oct 27, 2016 | 6.872 | 6.872 | 6.724 | 6.728 | 761,164 | -0.12(-1.77%) |
Oct 26, 2016 | 6.863 | 6.899 | 6.827 | 6.849 | 607,634 | -0.01(-0.13%) |
Oct 25, 2016 | 6.769 | 6.881 | 6.755 | 6.858 | 830,283 | +0.09(+1.39%) |
Oct 24, 2016 | 6.724 | 6.773 | 6.688 | 6.764 | 781,966 | +0.06(+0.94%) |
Oct 21, 2016 | 6.634 | 6.728 | 6.634 | 6.701 | 817,727 | +0.00(+0.07%) |
Oct 20, 2016 | 6.679 | 6.715 | 6.675 | 6.697 | 635,296 | +0.01(+0.13%) |
Oct 19, 2016 | 6.710 | 6.719 | 6.676 | 6.688 | 1,104,493 | +0.02(+0.27%) |
Oct 18, 2016 | 6.679 | 6.724 | 6.648 | 6.670 | 1,303,357 | +0.04(+0.54%) |
Oct 17, 2016 | 6.666 | 6.688 | 6.598 | 6.634 | 726,945 | -0.04(-0.54%) |
Oct 14, 2016 | 6.728 | 6.742 | 6.666 | 6.670 | 623,364 | -0.02(-0.34%) |
Oct 13, 2016 | 6.688 | 6.733 | 6.670 | 6.692 | 872,177 | +0.00(+0.07%) |
Oct 12, 2016 | 6.661 | 6.742 | 6.611 | 6.688 | 1,579,890 | +0.04(+0.61%) |
Oct 11, 2016 | 6.594 | 6.661 | 6.594 | 6.648 | 1,218,055 | +0.06(+0.95%) |
Oct 10, 2016 | 6.459 | 6.623 | 6.459 | 6.585 | 1,846,333 | +0.13(+2.02%) |
Oct 07, 2016 | 6.450 | 6.527 | 6.414 | 6.455 | 1,422,300 | +0.02(+0.28%) |
Oct 06, 2016 | 6.459 | 6.500 | 6.405 | 6.437 | 2,330,148 | -0.07(-1.10%) |
Oct 05, 2016 | 6.562 | 6.639 | 6.491 | 6.509 | 2,944,415 | -0.04(-0.62%) |
Oct 04, 2016 | 6.697 | 6.714 | 6.510 | 6.549 | 1,809,619 | -0.11(-1.63%) |
Oct 03, 2016 | 6.771 | 6.792 | 6.649 | 6.658 | 980,647 | -0.11(-1.67%) |
Sep 30, 2016 | 6.762 | 6.801 | 6.731 | 6.771 | 1,332,847 | +0.05(+0.78%) |
Sep 29, 2016 | 6.710 | 6.753 | 6.666 | 6.718 | 1,046,034 | +0.02(+0.32%) |
Sep 28, 2016 | 6.718 | 6.736 | 6.632 | 6.697 | 1,186,937 | +0.02(+0.33%) |
Sep 27, 2016 | 6.662 | 6.697 | 6.636 | 6.675 | 639,126 | +0.03(+0.52%) |
Sep 26, 2016 | 6.662 | 6.740 | 6.640 | 6.640 | 1,000,209 | +0.00(+0.07%) |
Sep 23, 2016 | 6.697 | 6.747 | 6.632 | 6.636 | 1,012,248 | -0.07(-1.04%) |
Sep 22, 2016 | 6.692 | 6.712 | 6.673 | 6.705 | 732,092 | +0.03(+0.52%) |
Sep 21, 2016 | 6.627 | 6.688 | 6.579 | 6.671 | 757,172 | +0.04(+0.66%) |
Sep 20, 2016 | 6.679 | 6.692 | 6.627 | 6.627 | 492,894 | -0.03(-0.39%) |
Sep 19, 2016 | 6.571 | 6.692 | 6.562 | 6.653 | 781,118 | +0.10(+1.46%) |
Sep 16, 2016 | 6.623 | 6.623 | 6.516 | 6.558 | 1,648,565 | -0.07(-0.98%) |
Sep 15, 2016 | 6.571 | 6.649 | 6.562 | 6.623 | 765,302 | +0.03(+0.53%) |
Sep 14, 2016 | 6.527 | 6.632 | 6.516 | 6.588 | 1,158,628 | +0.08(+1.27%) |
Sep 13, 2016 | 6.540 | 6.540 | 6.436 | 6.505 | 1,162,273 | -0.03(-0.53%) |
Sep 12, 2016 | 6.466 | 6.571 | 6.375 | 6.540 | 1,146,308 | +0.03(+0.47%) |
Sep 09, 2016 | 6.645 | 6.645 | 6.406 | 6.510 | 1,866,798 | -0.17(-2.47%) |
Sep 08, 2016 | 6.671 | 6.710 | 6.634 | 6.675 | 623,614 | -0.01(-0.19%) |
Sep 07, 2016 | 6.653 | 6.711 | 6.618 | 6.688 | 768,022 | +0.01(+0.20%) |
Sep 06, 2016 | 6.684 | 6.710 | 6.592 | 6.675 | 842,710 | -0.01(-0.13%) |
Sep 02, 2016 | 6.523 | 6.684 | 6.684 | 6.684 | 1,022,164 | +0.15(+2.33%) |
Sep 01, 2016 | 6.636 | 6.636 | 6.519 | 6.532 | 965,660 | -0.09(-1.38%) |
Aug 31, 2016 | 6.601 | 6.636 | 6.527 | 6.623 | 818,891 | -0.00(-0.07%) |
Aug 30, 2016 | 6.588 | 6.636 | 6.519 | 6.627 | 612,580 | +0.04(+0.66%) |
Aug 29, 2016 | 6.536 | 6.632 | 6.532 | 6.584 | 476,758 | +0.03(+0.40%) |
Aug 26, 2016 | 6.618 | 6.653 | 6.510 | 6.558 | 653,932 | -0.04(-0.66%) |
Aug 25, 2016 | 6.579 | 6.638 | 6.558 | 6.601 | 417,384 | +0.03(+0.46%) |
Aug 24, 2016 | 6.627 | 6.633 | 6.545 | 6.571 | 543,394 | -0.04(-0.66%) |
Aug 23, 2016 | 6.562 | 6.653 | 6.540 | 6.614 | 519,594 | +0.05(+0.79%) |
Aug 22, 2016 | 6.562 | 6.588 | 6.542 | 6.562 | 546,379 | +0.01(+0.13%) |
Aug 19, 2016 | 6.579 | 6.579 | 6.523 | 6.553 | 746,101 | -0.03(-0.53%) |
Aug 18, 2016 | 6.601 | 6.671 | 6.569 | 6.588 | 545,886 | +0.01(+0.13%) |
Aug 17, 2016 | 6.588 | 6.597 | 6.519 | 6.579 | 583,933 | +0.02(+0.33%) |
Aug 16, 2016 | 6.605 | 6.623 | 6.553 | 6.558 | 626,573 | -0.06(-0.85%) |
Aug 15, 2016 | 6.653 | 6.679 | 6.605 | 6.614 | 1,116,554 | -0.03(-0.39%) |
Aug 12, 2016 | 6.649 | 6.727 | 6.632 | 6.640 | 669,632 | -0.04(-0.65%) |
Aug 11, 2016 | 6.688 | 6.705 | 6.605 | 6.684 | 1,073,640 | -0.01(-0.13%) |
Aug 10, 2016 | 6.753 | 6.797 | 6.684 | 6.692 | 714,256 | -0.07(-0.96%) |
Aug 09, 2016 | 6.618 | 6.775 | 6.618 | 6.758 | 1,393,542 | +0.13(+1.97%) |
Aug 08, 2016 | 6.697 | 6.731 | 6.627 | 6.627 | 1,426,177 | -0.04(-0.59%) |
Aug 05, 2016 | 6.462 | 6.749 | 6.427 | 6.666 | 2,261,767 | +0.23(+3.65%) |
Aug 04, 2016 | 6.618 | 6.727 | 6.301 | 6.432 | 4,462,293 | -0.70(-9.76%) |
Aug 03, 2016 | 7.066 | 7.157 | 7.040 | 7.127 | 1,353,267 | +0.06(+0.80%) |
Aug 02, 2016 | 7.153 | 7.192 | 7.057 | 7.070 | 700,069 | -0.08(-1.15%) |