Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.651 | 6.696 | 6.606 | 6.688 | 2,956,431 | +0.00(+0.00%) |
Aug 30, 2016 | 6.688 | 6.700 | 6.638 | 6.688 | 1,230,018 | +0.02(+0.31%) |
Aug 29, 2016 | 6.655 | 6.702 | 6.647 | 6.667 | 1,298,714 | +0.02(+0.31%) |
Aug 26, 2016 | 6.688 | 6.725 | 6.614 | 6.647 | 1,974,158 | -0.05(-0.74%) |
Aug 25, 2016 | 6.634 | 6.704 | 6.614 | 6.696 | 1,789,588 | +0.04(+0.62%) |
Aug 24, 2016 | 6.696 | 6.696 | 6.655 | 6.655 | 2,465,287 | -0.04(-0.55%) |
Aug 23, 2016 | 6.696 | 6.716 | 6.675 | 6.692 | 1,010,146 | +0.02(+0.31%) |
Aug 22, 2016 | 6.675 | 6.694 | 6.643 | 6.671 | 1,227,152 | +0.00(+0.06%) |
Aug 19, 2016 | 6.688 | 6.700 | 6.636 | 6.667 | 1,731,246 | -0.01(-0.18%) |
Aug 18, 2016 | 6.684 | 6.729 | 6.651 | 6.679 | 1,041,900 | +0.00(+0.00%) |
Aug 17, 2016 | 6.655 | 6.708 | 6.614 | 6.679 | 1,364,594 | +0.02(+0.25%) |
Aug 16, 2016 | 6.692 | 6.696 | 6.653 | 6.663 | 1,248,435 | -0.05(-0.67%) |
Aug 15, 2016 | 6.757 | 6.786 | 6.708 | 6.708 | 1,549,186 | -0.06(-0.85%) |
Aug 12, 2016 | 6.741 | 6.798 | 6.716 | 6.766 | 2,154,960 | +0.05(+0.73%) |
Aug 11, 2016 | 6.712 | 6.737 | 6.675 | 6.716 | 982,495 | +0.03(+0.49%) |
Aug 10, 2016 | 6.725 | 6.757 | 6.671 | 6.684 | 1,079,349 | -0.04(-0.55%) |
Aug 09, 2016 | 6.684 | 6.735 | 6.684 | 6.721 | 799,758 | +0.02(+0.37%) |
Aug 08, 2016 | 6.733 | 6.762 | 6.684 | 6.696 | 1,899,564 | -0.02(-0.24%) |
Aug 05, 2016 | 6.667 | 6.762 | 6.663 | 6.712 | 2,544,951 | +0.05(+0.74%) |
Aug 04, 2016 | 6.626 | 6.671 | 6.606 | 6.663 | 1,622,098 | +0.05(+0.68%) |
Aug 03, 2016 | 6.597 | 6.647 | 6.561 | 6.618 | 1,430,202 | +0.02(+0.37%) |
Aug 02, 2016 | 6.647 | 6.647 | 6.544 | 6.593 | 2,378,568 | -0.07(-1.05%) |
Aug 01, 2016 | 6.667 | 6.696 | 6.643 | 6.663 | 2,189,496 | -0.00(-0.06%) |
Jul 29, 2016 | 6.655 | 6.690 | 6.630 | 6.667 | 1,917,466 | +0.01(+0.12%) |
Jul 28, 2016 | 6.643 | 6.675 | 6.630 | 6.659 | 990,139 | +0.00(+0.00%) |
Jul 27, 2016 | 6.729 | 6.815 | 6.651 | 6.659 | 2,715,423 | -0.12(-1.81%) |
Jul 26, 2016 | 6.778 | 6.823 | 6.770 | 6.782 | 1,492,441 | +0.00(+0.06%) |
Jul 25, 2016 | 6.848 | 6.868 | 6.778 | 6.778 | 1,782,697 | -0.07(-0.96%) |
Jul 22, 2016 | 6.790 | 6.860 | 6.790 | 6.844 | 1,027,100 | +0.05(+0.79%) |
Jul 21, 2016 | 6.803 | 6.815 | 6.778 | 6.790 | 866,272 | -0.02(-0.24%) |
Jul 20, 2016 | 6.778 | 6.815 | 6.745 | 6.807 | 1,079,454 | +0.03(+0.42%) |
Jul 19, 2016 | 6.688 | 6.778 | 6.688 | 6.778 | 1,743,652 | +0.07(+0.98%) |
Jul 18, 2016 | 6.655 | 6.721 | 6.634 | 6.712 | 1,784,810 | +0.09(+1.36%) |
Jul 15, 2016 | 6.614 | 6.626 | 6.565 | 6.622 | 990,312 | +0.02(+0.37%) |
Jul 14, 2016 | 6.626 | 6.634 | 6.581 | 6.597 | 1,529,573 | -0.05(-0.68%) |
Jul 13, 2016 | 6.651 | 6.655 | 6.602 | 6.643 | 1,219,899 | +0.00(+0.06%) |
Jul 12, 2016 | 6.626 | 6.657 | 6.618 | 6.638 | 1,796,334 | +0.02(+0.37%) |
Jul 11, 2016 | 6.556 | 6.630 | 6.532 | 6.614 | 2,217,550 | +0.05(+0.81%) |
Jul 08, 2016 | 6.540 | 6.575 | 6.499 | 6.561 | 2,501,157 | +0.06(+0.95%) |
Jul 07, 2016 | 6.585 | 6.606 | 6.466 | 6.499 | 1,960,538 | -0.09(-1.31%) |
Jul 06, 2016 | 6.462 | 6.589 | 6.437 | 6.585 | 2,447,751 | +0.08(+1.20%) |
Jul 05, 2016 | 6.524 | 6.585 | 6.474 | 6.507 | 1,701,723 | -0.04(-0.56%) |
Jul 01, 2016 | 6.618 | 6.544 | 6.544 | 6.544 | 1,291,529 | -0.05(-0.75%) |
Jun 30, 2016 | 6.544 | 6.593 | 6.491 | 6.593 | 1,414,986 | +0.04(+0.63%) |
Jun 29, 2016 | 6.540 | 6.597 | 6.506 | 6.552 | 2,160,539 | +0.07(+1.01%) |
Jun 28, 2016 | 6.413 | 6.528 | 6.372 | 6.487 | 2,561,120 | +0.16(+2.60%) |
Jun 27, 2016 | 6.438 | 6.442 | 6.305 | 6.323 | 2,997,567 | -0.12(-1.79%) |
Jun 24, 2016 | 6.374 | 6.508 | 6.338 | 6.438 | 4,414,331 | -0.09(-1.34%) |
Jun 23, 2016 | 6.538 | 6.538 | 6.514 | 6.526 | 1,322,740 | +0.02(+0.31%) |
Jun 22, 2016 | 6.522 | 6.538 | 6.494 | 6.506 | 1,153,085 | -0.02(-0.24%) |
Jun 21, 2016 | 6.542 | 6.572 | 6.506 | 6.522 | 1,635,145 | -0.00(-0.06%) |
Jun 20, 2016 | 6.566 | 6.613 | 6.518 | 6.526 | 1,828,922 | -0.01(-0.12%) |
Jun 17, 2016 | 6.617 | 6.617 | 6.498 | 6.534 | 6,115,479 | -0.06(-0.97%) |
Jun 16, 2016 | 6.554 | 6.597 | 6.514 | 6.597 | 1,348,993 | +0.03(+0.49%) |
Jun 15, 2016 | 6.506 | 6.589 | 6.498 | 6.566 | 1,184,842 | +0.07(+1.04%) |
Jun 14, 2016 | 6.542 | 6.542 | 6.472 | 6.498 | 2,165,134 | -0.03(-0.43%) |
Jun 13, 2016 | 6.574 | 6.593 | 6.514 | 6.526 | 922,427 | -0.04(-0.67%) |
Jun 10, 2016 | 6.597 | 6.613 | 6.540 | 6.570 | 1,012,112 | -0.03(-0.48%) |
Jun 09, 2016 | 6.585 | 6.611 | 6.562 | 6.601 | 1,203,401 | +0.02(+0.36%) |
Jun 08, 2016 | 6.550 | 6.597 | 6.520 | 6.578 | 1,367,642 | +0.05(+0.73%) |
Jun 07, 2016 | 6.546 | 6.570 | 6.506 | 6.530 | 936,077 | -0.01(-0.12%) |
Jun 06, 2016 | 6.574 | 6.593 | 6.530 | 6.538 | 1,708,004 | -0.02(-0.30%) |
Jun 03, 2016 | 6.542 | 6.566 | 6.510 | 6.558 | 954,975 | +0.05(+0.73%) |
Jun 02, 2016 | 6.522 | 6.534 | 6.476 | 6.510 | 1,215,731 | +0.00(+0.00%) |