Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.689 | 6.689 | 6.575 | 6.626 | 145,342 | -0.05(-0.75%) |
Aug 30, 2016 | 6.745 | 6.745 | 6.670 | 6.676 | 111,436 | -0.03(-0.38%) |
Aug 29, 2016 | 6.720 | 6.752 | 6.689 | 6.701 | 177,053 | -0.04(-0.65%) |
Aug 26, 2016 | 6.815 | 6.928 | 6.739 | 6.745 | 151,853 | -0.06(-0.93%) |
Aug 25, 2016 | 6.802 | 6.852 | 6.802 | 6.808 | 141,722 | -0.06(-0.92%) |
Aug 24, 2016 | 6.853 | 6.871 | 6.771 | 6.871 | 339,655 | +0.03(+0.37%) |
Aug 23, 2016 | 6.890 | 6.941 | 6.834 | 6.846 | 215,041 | -0.03(-0.46%) |
Aug 22, 2016 | 6.802 | 6.884 | 6.745 | 6.878 | 323,800 | +0.03(+0.46%) |
Aug 19, 2016 | 6.884 | 6.897 | 6.802 | 6.846 | 189,895 | -0.01(-0.09%) |
Aug 18, 2016 | 6.771 | 6.884 | 6.771 | 6.853 | 184,315 | +0.11(+1.68%) |
Aug 17, 2016 | 6.796 | 6.796 | 6.683 | 6.739 | 175,673 | -0.03(-0.37%) |
Aug 16, 2016 | 6.714 | 6.764 | 6.676 | 6.764 | 178,261 | +0.09(+1.32%) |
Aug 15, 2016 | 6.638 | 6.727 | 6.626 | 6.676 | 317,203 | +0.08(+1.24%) |
Aug 12, 2016 | 6.582 | 6.664 | 6.575 | 6.594 | 196,633 | +0.08(+1.16%) |
Aug 11, 2016 | 6.538 | 6.578 | 6.500 | 6.519 | 136,522 | +0.04(+0.68%) |
Aug 10, 2016 | 6.557 | 6.557 | 6.456 | 6.475 | 310,554 | -0.09(-1.44%) |
Aug 09, 2016 | 6.626 | 6.626 | 6.500 | 6.569 | 269,384 | +0.01(+0.19%) |
Aug 08, 2016 | 6.550 | 6.613 | 6.525 | 6.557 | 339,394 | +0.07(+1.07%) |
Aug 05, 2016 | 6.456 | 6.519 | 6.399 | 6.487 | 175,118 | +0.06(+0.98%) |
Aug 04, 2016 | 6.437 | 6.500 | 6.393 | 6.424 | 193,650 | +0.03(+0.49%) |
Aug 03, 2016 | 6.286 | 6.418 | 6.229 | 6.393 | 222,581 | +0.14(+2.22%) |
Aug 02, 2016 | 6.267 | 6.366 | 6.128 | 6.254 | 215,202 | -0.02(-0.30%) |
Aug 01, 2016 | 6.512 | 6.519 | 6.248 | 6.273 | 265,228 | -0.25(-3.86%) |
Jul 29, 2016 | 6.386 | 6.525 | 6.386 | 6.525 | 154,001 | +0.09(+1.47%) |
Jul 28, 2016 | 6.449 | 6.506 | 6.412 | 6.431 | 152,461 | -0.06(-0.97%) |
Jul 27, 2016 | 6.475 | 6.620 | 6.462 | 6.494 | 188,963 | -0.01(-0.19%) |
Jul 26, 2016 | 6.494 | 6.607 | 6.487 | 6.506 | 208,682 | -0.05(-0.77%) |
Jul 25, 2016 | 6.613 | 6.638 | 6.550 | 6.557 | 140,262 | -0.06(-0.95%) |
Jul 22, 2016 | 6.676 | 6.701 | 6.613 | 6.620 | 276,728 | -0.06(-0.85%) |
Jul 21, 2016 | 6.727 | 6.802 | 6.632 | 6.676 | 122,050 | -0.04(-0.66%) |
Jul 20, 2016 | 6.613 | 6.730 | 6.563 | 6.720 | 157,854 | +0.09(+1.43%) |
Jul 19, 2016 | 6.613 | 6.632 | 6.544 | 6.626 | 136,120 | +0.02(+0.29%) |
Jul 18, 2016 | 6.563 | 6.638 | 6.538 | 6.607 | 187,351 | -0.06(-0.94%) |
Jul 15, 2016 | 6.601 | 6.670 | 6.468 | 6.670 | 341,539 | +0.10(+1.53%) |
Jul 14, 2016 | 6.582 | 6.604 | 6.506 | 6.569 | 355,236 | +0.01(+0.10%) |
Jul 13, 2016 | 6.727 | 6.739 | 6.500 | 6.563 | 292,751 | -0.14(-2.16%) |
Jul 12, 2016 | 6.613 | 6.714 | 6.588 | 6.708 | 246,107 | +0.16(+2.40%) |
Jul 11, 2016 | 6.557 | 6.607 | 6.500 | 6.550 | 213,973 | +0.01(+0.19%) |
Jul 08, 2016 | 6.582 | 6.418 | 6.481 | 6.538 | 185,416 | +0.12(+1.86%) |
Jul 07, 2016 | 6.449 | 6.494 | 6.324 | 6.418 | 263,715 | +0.02(+0.30%) |
Jul 06, 2016 | 6.292 | 6.399 | 6.254 | 6.399 | 267,252 | -0.01(-0.20%) |
Jul 05, 2016 | 6.361 | 6.412 | 6.235 | 6.412 | 249,369 | -0.04(-0.59%) |
Jul 01, 2016 | 6.437 | 6.449 | 6.449 | 6.449 | 272,136 | +0.03(+0.49%) |
Jun 30, 2016 | 6.449 | 6.449 | 6.330 | 6.418 | 225,916 | +0.01(+0.20%) |
Jun 29, 2016 | 6.393 | 6.481 | 6.393 | 6.405 | 150,659 | +0.11(+1.70%) |
Jun 28, 2016 | 6.166 | 6.336 | 6.130 | 6.298 | 233,776 | +0.34(+5.71%) |
Jun 27, 2016 | 6.172 | 6.210 | 5.902 | 5.958 | 277,698 | -0.33(-5.21%) |
Jun 24, 2016 | 6.336 | 6.544 | 6.254 | 6.286 | 265,699 | -0.30(-4.50%) |
Jun 23, 2016 | 6.525 | 6.594 | 6.487 | 6.582 | 141,984 | +0.16(+2.45%) |
Jun 22, 2016 | 6.443 | 6.519 | 6.386 | 6.424 | 346,014 | +0.01(+0.20%) |
Jun 21, 2016 | 6.261 | 6.418 | 6.223 | 6.412 | 165,790 | +0.14(+2.21%) |
Jun 20, 2016 | 6.279 | 6.374 | 6.210 | 6.273 | 255,835 | +0.09(+1.53%) |
Jun 17, 2016 | 6.222 | 6.302 | 6.151 | 6.179 | 219,254 | +0.02(+0.40%) |
Jun 16, 2016 | 6.031 | 6.179 | 5.951 | 6.154 | 325,794 | +0.01(+0.10%) |
Jun 15, 2016 | 6.068 | 6.222 | 6.012 | 6.148 | 197,881 | +0.03(+0.50%) |
Jun 14, 2016 | 6.105 | 6.203 | 6.025 | 6.117 | 216,139 | -0.10(-1.58%) |
Jun 13, 2016 | 6.308 | 6.357 | 6.209 | 6.216 | 177,139 | -0.16(-2.51%) |
Jun 10, 2016 | 6.560 | 6.597 | 6.320 | 6.376 | 514,826 | -0.31(-4.60%) |
Jun 09, 2016 | 6.634 | 6.702 | 6.603 | 6.683 | 175,458 | -0.02(-0.37%) |
Jun 08, 2016 | 6.720 | 6.868 | 6.689 | 6.708 | 355,859 | +0.04(+0.65%) |
Jun 07, 2016 | 6.572 | 6.677 | 6.566 | 6.665 | 248,934 | +0.15(+2.27%) |
Jun 06, 2016 | 6.388 | 6.566 | 6.376 | 6.517 | 278,438 | +0.18(+2.82%) |
Jun 03, 2016 | 6.339 | 6.449 | 6.302 | 6.339 | 299,294 | +0.00(+0.00%) |
Jun 02, 2016 | 6.216 | 6.351 | 6.216 | 6.339 | 238,442 | +0.04(+0.68%) |