Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.772 | 6.781 | 6.667 | 6.755 | 5,733,178 | +0.00(+0.00%) |
Aug 30, 2016 | 6.728 | 6.807 | 6.719 | 6.755 | 9,698,848 | +0.12(+1.86%) |
Aug 29, 2016 | 6.508 | 6.658 | 6.490 | 6.631 | 8,532,749 | +0.16(+2.45%) |
Aug 26, 2016 | 6.455 | 6.534 | 6.394 | 6.473 | 7,560,602 | -0.01(-0.14%) |
Aug 25, 2016 | 6.438 | 6.526 | 6.420 | 6.482 | 5,645,830 | +0.08(+1.24%) |
Aug 24, 2016 | 6.508 | 6.508 | 6.402 | 6.402 | 7,074,298 | -0.11(-1.76%) |
Aug 23, 2016 | 6.534 | 6.578 | 6.508 | 6.517 | 5,810,248 | +0.03(+0.41%) |
Aug 22, 2016 | 6.561 | 6.578 | 6.464 | 6.490 | 8,394,815 | -0.11(-1.60%) |
Aug 19, 2016 | 6.587 | 6.622 | 6.570 | 6.596 | 8,515,104 | +0.00(+0.00%) |
Aug 18, 2016 | 6.640 | 6.684 | 6.552 | 6.596 | 17,863,588 | +0.18(+2.74%) |
Aug 17, 2016 | 6.446 | 6.490 | 6.411 | 6.420 | 12,127,938 | -0.01(-0.14%) |
Aug 16, 2016 | 6.482 | 6.508 | 6.429 | 6.429 | 11,394,424 | -0.03(-0.41%) |
Aug 15, 2016 | 6.402 | 6.499 | 6.367 | 6.455 | 6,129,621 | +0.12(+1.95%) |
Aug 12, 2016 | 6.420 | 6.438 | 6.323 | 6.332 | 5,980,057 | -0.04(-0.55%) |
Aug 11, 2016 | 6.341 | 6.411 | 6.341 | 6.367 | 9,445,397 | +0.05(+0.84%) |
Aug 10, 2016 | 6.314 | 6.323 | 6.279 | 6.314 | 5,255,364 | -0.10(-1.51%) |
Aug 09, 2016 | 6.455 | 6.490 | 6.402 | 6.411 | 5,614,212 | +0.01(+0.14%) |
Aug 08, 2016 | 6.438 | 6.526 | 6.407 | 6.402 | 6,244,772 | -0.04(-0.68%) |
Aug 05, 2016 | 6.499 | 6.534 | 6.429 | 6.446 | 6,029,321 | +0.04(+0.69%) |
Aug 04, 2016 | 6.385 | 6.411 | 6.341 | 6.402 | 5,559,240 | -0.03(-0.41%) |
Aug 03, 2016 | 6.341 | 6.429 | 6.279 | 6.429 | 13,071,842 | +0.08(+1.25%) |
Aug 02, 2016 | 6.420 | 6.455 | 6.306 | 6.349 | 8,158,954 | -0.11(-1.77%) |
Aug 01, 2016 | 6.570 | 6.587 | 6.394 | 6.464 | 21,458,644 | -0.21(-3.17%) |
Jul 29, 2016 | 6.869 | 6.922 | 6.561 | 6.675 | 21,642,498 | -0.38(-5.37%) |
Jul 28, 2016 | 7.063 | 7.116 | 7.036 | 7.054 | 7,632,466 | +0.03(+0.38%) |
Jul 27, 2016 | 6.931 | 7.063 | 6.931 | 7.028 | 23,027,518 | +0.13(+1.92%) |
Jul 26, 2016 | 6.904 | 6.913 | 6.843 | 6.896 | 9,667,374 | -0.03(-0.38%) |
Jul 25, 2016 | 6.940 | 6.957 | 6.904 | 6.922 | 9,352,959 | +0.04(+0.51%) |
Jul 22, 2016 | 6.940 | 6.948 | 6.869 | 6.887 | 4,671,217 | -0.02(-0.26%) |
Jul 21, 2016 | 6.922 | 6.957 | 6.896 | 6.904 | 4,518,334 | -0.05(-0.76%) |
Jul 20, 2016 | 6.948 | 6.966 | 6.909 | 6.957 | 5,857,380 | +0.00(+0.00%) |
Jul 19, 2016 | 7.063 | 7.080 | 6.931 | 6.957 | 7,504,897 | -0.04(-0.63%) |
Jul 18, 2016 | 6.940 | 7.019 | 6.931 | 7.001 | 4,123,194 | +0.04(+0.63%) |
Jul 15, 2016 | 7.001 | 7.028 | 6.931 | 6.957 | 5,327,457 | -0.07(-1.00%) |
Jul 14, 2016 | 7.045 | 7.045 | 6.975 | 7.028 | 11,048,998 | +0.09(+1.27%) |
Jul 13, 2016 | 6.948 | 6.957 | 6.896 | 6.940 | 13,055,701 | -0.06(-0.88%) |
Jul 12, 2016 | 6.834 | 7.028 | 6.834 | 7.001 | 19,218,946 | +0.33(+4.88%) |
Jul 11, 2016 | 6.622 | 6.728 | 6.605 | 6.675 | 10,785,823 | +0.16(+2.43%) |
Jul 08, 2016 | 6.411 | 6.490 | 6.367 | 6.517 | 10,334,883 | +0.15(+2.35%) |
Jul 07, 2016 | 6.482 | 6.482 | 6.266 | 6.367 | 18,428,156 | +0.03(+0.42%) |
Jul 06, 2016 | 6.253 | 6.429 | 6.217 | 6.341 | 15,135,163 | -0.04(-0.69%) |
Jul 05, 2016 | 6.358 | 6.385 | 6.288 | 6.385 | 10,302,079 | +0.02(+0.28%) |
Jul 01, 2016 | 6.305 | 6.367 | 6.367 | 6.367 | 5,426,888 | +0.04(+0.70%) |
Jun 30, 2016 | 6.270 | 6.323 | 6.169 | 6.323 | 6,825,490 | +0.07(+1.13%) |
Jun 29, 2016 | 6.182 | 6.297 | 6.165 | 6.253 | 7,261,979 | +0.18(+2.90%) |
Jun 28, 2016 | 6.068 | 6.160 | 6.059 | 6.077 | 12,503,993 | +0.22(+3.76%) |
Jun 27, 2016 | 6.085 | 6.085 | 5.795 | 5.856 | 12,530,554 | -0.18(-2.92%) |
Jun 24, 2016 | 6.050 | 6.165 | 6.015 | 6.032 | 13,111,852 | -0.47(-7.18%) |
Jun 23, 2016 | 6.402 | 6.526 | 6.385 | 6.499 | 11,367,682 | +0.25(+3.94%) |
Jun 22, 2016 | 6.244 | 6.314 | 6.226 | 6.253 | 10,586,336 | -0.02(-0.28%) |
Jun 21, 2016 | 6.253 | 6.314 | 6.217 | 6.270 | 11,681,693 | -0.02(-0.28%) |
Jun 20, 2016 | 6.253 | 6.341 | 6.226 | 6.288 | 18,608,560 | -0.04(-0.70%) |
Jun 17, 2016 | 6.279 | 6.367 | 6.253 | 6.332 | 11,376,156 | +0.05(+0.84%) |
Jun 16, 2016 | 6.165 | 6.279 | 6.103 | 6.279 | 15,913,479 | -0.12(-1.93%) |
Jun 15, 2016 | 6.358 | 6.490 | 6.341 | 6.402 | 10,690,690 | +0.20(+3.27%) |
Jun 14, 2016 | 6.217 | 6.297 | 6.138 | 6.200 | 12,948,637 | -0.05(-0.87%) |
Jun 13, 2016 | 6.250 | 6.314 | 6.189 | 6.254 | 10,229,311 | -0.11(-1.76%) |
Jun 10, 2016 | 6.504 | 6.521 | 6.314 | 6.366 | 12,888,258 | -0.23(-3.53%) |
Jun 09, 2016 | 6.582 | 6.642 | 6.513 | 6.599 | 10,862,559 | -0.13(-1.92%) |
Jun 08, 2016 | 6.651 | 6.797 | 6.642 | 6.728 | 14,172,667 | +0.11(+1.69%) |
Jun 07, 2016 | 6.513 | 6.677 | 6.504 | 6.616 | 16,580,803 | +0.34(+5.36%) |
Jun 06, 2016 | 6.254 | 6.297 | 6.237 | 6.280 | 6,084,833 | +0.05(+0.83%) |
Jun 03, 2016 | 6.237 | 6.254 | 6.150 | 6.228 | 8,856,756 | +0.04(+0.70%) |
Jun 02, 2016 | 6.116 | 6.194 | 6.090 | 6.185 | 9,596,565 | +0.05(+0.84%) |