Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.680 | 6.760 | 6.640 | 6.686 | 51,015 | -0.01(-0.12%) |
Sep 29, 2016 | 6.732 | 6.820 | 6.680 | 6.694 | 10,715 | +0.02(+0.36%) |
Sep 28, 2016 | 6.745 | 6.800 | 6.670 | 6.670 | 36,676 | +0.03(+0.45%) |
Sep 27, 2016 | 6.634 | 6.640 | 6.620 | 6.640 | 1,817 | +0.03(+0.45%) |
Sep 26, 2016 | 6.610 | 6.640 | 6.610 | 6.610 | 80,370 | +0.00(+0.00%) |
Sep 23, 2016 | 6.620 | 6.700 | 6.610 | 6.610 | 11,256 | -0.03(-0.45%) |
Sep 22, 2016 | 6.630 | 6.684 | 6.630 | 6.640 | 7,419 | +0.12(+1.91%) |
Sep 21, 2016 | 6.480 | 6.515 | 6.480 | 6.515 | 5,340 | +0.04(+0.54%) |
Sep 20, 2016 | 6.495 | 6.570 | 6.480 | 6.480 | 36,907 | -0.08(-1.22%) |
Sep 19, 2016 | 6.660 | 6.670 | 6.560 | 6.560 | 15,765 | +0.07(+1.08%) |
Sep 16, 2016 | 6.500 | 6.510 | 6.490 | 6.490 | 13,041 | -0.02(-0.31%) |
Sep 15, 2016 | 6.519 | 6.532 | 6.500 | 6.510 | 22,445 | +0.06(+0.93%) |
Sep 14, 2016 | 6.420 | 6.510 | 6.420 | 6.450 | 28,338 | +0.06(+0.87%) |
Sep 13, 2016 | 6.390 | 6.394 | 6.390 | 6.394 | 11,121 | -0.05(-0.71%) |
Sep 12, 2016 | 6.440 | 6.440 | 6.440 | 6.440 | 3,251 | -0.01(-0.16%) |
Sep 09, 2016 | 6.545 | 6.550 | 6.450 | 6.450 | 29,073 | -0.07(-1.07%) |
Sep 08, 2016 | 6.520 | 6.620 | 6.510 | 6.520 | 6,227 | -0.09(-1.36%) |
Sep 07, 2016 | 6.480 | 6.610 | 6.480 | 6.610 | 6,433 | +0.16(+2.48%) |
Sep 06, 2016 | 6.560 | 6.560 | 6.450 | 6.450 | 24,007 | -0.06(-0.92%) |
Sep 02, 2016 | 6.510 | 6.510 | 6.510 | 0 | +0.19(+3.01%) | |
Sep 01, 2016 | 6.320 | 6.440 | 6.310 | 6.320 | 25,137 | -0.02(-0.32%) |
Aug 31, 2016 | 6.300 | 6.340 | 6.270 | 6.340 | 20,943 | +0.01(+0.16%) |
Aug 30, 2016 | 6.240 | 6.330 | 6.240 | 6.330 | 6,668 | +0.13(+2.16%) |
Aug 29, 2016 | 6.190 | 6.200 | 6.150 | 6.196 | 21,655 | +0.02(+0.26%) |
Aug 26, 2016 | 6.190 | 6.230 | 6.180 | 6.180 | 17,262 | +0.04(+0.65%) |
Aug 25, 2016 | 6.140 | 6.250 | 6.140 | 6.140 | 14,068 | -0.15(-2.38%) |
Aug 24, 2016 | 6.170 | 6.290 | 6.170 | 6.290 | 16,355 | -0.04(-0.63%) |
Aug 23, 2016 | 6.242 | 6.330 | 6.242 | 6.330 | 9,948 | +0.17(+2.76%) |
Aug 22, 2016 | 6.160 | 6.290 | 6.160 | 6.160 | 15,638 | -0.12(-1.91%) |
Aug 19, 2016 | 6.260 | 6.300 | 6.140 | 6.280 | 54,047 | +0.00(+0.00%) |
Aug 18, 2016 | 6.290 | 6.350 | 6.280 | 6.280 | 20,143 | -0.05(-0.79%) |
Aug 17, 2016 | 6.330 | 6.330 | 6.330 | 6.330 | 21,752 | +0.05(+0.80%) |
Aug 16, 2016 | 6.250 | 6.330 | 6.210 | 6.280 | 12,270 | -0.13(-2.03%) |
Aug 15, 2016 | 6.470 | 6.470 | 6.410 | 6.410 | 17,602 | -0.02(-0.31%) |
Aug 12, 2016 | 6.290 | 6.430 | 6.290 | 6.430 | 13,304 | -0.04(-0.62%) |
Aug 11, 2016 | 6.406 | 6.470 | 6.390 | 6.470 | 17,756 | +0.18(+2.86%) |
Aug 10, 2016 | 6.312 | 6.362 | 6.290 | 6.290 | 13,254 | -0.15(-2.33%) |
Aug 09, 2016 | 6.386 | 6.440 | 6.250 | 6.440 | 10,763 | +0.06(+0.94%) |
Aug 08, 2016 | 6.340 | 6.460 | 6.340 | 6.380 | 20,245 | +0.03(+0.47%) |
Aug 05, 2016 | 6.352 | 6.420 | 6.340 | 6.350 | 60,576 | +0.12(+1.93%) |
Aug 04, 2016 | 6.194 | 6.230 | 6.170 | 6.230 | 10,378 | +0.03(+0.48%) |
Aug 03, 2016 | 6.160 | 6.240 | 6.160 | 6.200 | 14,779 | +0.02(+0.32%) |
Aug 02, 2016 | 6.214 | 6.270 | 6.180 | 6.180 | 1,065 | -0.15(-2.37%) |
Aug 01, 2016 | 6.240 | 6.330 | 6.240 | 6.330 | 4,536 | +0.13(+2.10%) |
Jul 29, 2016 | 6.250 | 6.250 | 6.190 | 6.200 | 17,837 | +0.01(+0.16%) |
Jul 28, 2016 | 6.240 | 6.240 | 6.190 | 6.190 | 77,024 | -0.23(-3.58%) |
Jul 27, 2016 | 6.344 | 6.420 | 6.310 | 6.420 | 8,972 | +0.10(+1.58%) |
Jul 26, 2016 | 6.396 | 6.490 | 6.320 | 6.320 | 27,585 | +0.02(+0.32%) |
Jul 25, 2016 | 6.325 | 6.325 | 6.300 | 6.300 | 7,455 | +0.00(+0.00%) |
Jul 22, 2016 | 6.300 | 6.300 | 6.300 | 6.300 | 10,941 | -0.06(-0.94%) |
Jul 21, 2016 | 6.286 | 6.360 | 6.250 | 6.360 | 6,055 | +0.04(+0.63%) |
Jul 20, 2016 | 6.420 | 6.420 | 6.280 | 6.320 | 17,118 | +0.12(+1.94%) |
Jul 19, 2016 | 6.280 | 6.360 | 6.200 | 6.200 | 13,702 | -0.01(-0.16%) |
Jul 18, 2016 | 6.192 | 6.211 | 6.192 | 6.210 | 45,907 | +0.08(+1.31%) |
Jul 15, 2016 | 6.170 | 6.340 | 6.130 | 6.130 | 13,013 | +0.02(+0.33%) |
Jul 14, 2016 | 6.110 | 6.200 | 6.110 | 6.110 | 4,095 | +0.04(+0.66%) |
Jul 13, 2016 | 6.070 | 6.082 | 6.070 | 6.070 | 39,859 | -0.02(-0.33%) |
Jul 12, 2016 | 6.085 | 6.130 | 6.070 | 6.090 | 31,566 | +0.12(+2.01%) |
Jul 11, 2016 | 5.960 | 5.970 | 5.960 | 5.970 | 2,500 | +0.10(+1.70%) |
Jul 08, 2016 | 6.090 | 5.980 | 5.870 | 46,391 | -0.11(-1.84%) | |
Jul 07, 2016 | 5.890 | 5.980 | 5.850 | 5.980 | 3,179 | +0.09(+1.53%) |
Jul 05, 2016 | 5.990 | 5.990 | 5.890 | 5.890 | 20,735 | -0.07(-1.17%) |