Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.009 | 7.013 | 6.940 | 7.001 | 249,640 | -0.03(-0.40%) |
Aug 30, 2016 | 7.038 | 7.090 | 6.973 | 7.029 | 277,372 | +0.02(+0.23%) |
Aug 29, 2016 | 7.053 | 7.128 | 6.993 | 7.013 | 732,667 | -0.03(-0.45%) |
Aug 26, 2016 | 7.069 | 7.073 | 7.021 | 7.045 | 323,234 | -0.01(-0.17%) |
Aug 25, 2016 | 7.061 | 7.069 | 7.041 | 7.057 | 150,139 | +0.01(+0.17%) |
Aug 24, 2016 | 7.065 | 7.073 | 6.914 | 7.045 | 104,309 | -0.01(-0.11%) |
Aug 23, 2016 | 7.041 | 7.069 | 7.041 | 7.053 | 125,933 | +0.01(+0.17%) |
Aug 22, 2016 | 7.029 | 7.041 | 6.993 | 7.041 | 112,699 | +0.02(+0.28%) |
Aug 19, 2016 | 6.970 | 7.025 | 6.970 | 7.021 | 134,878 | +0.01(+0.17%) |
Aug 18, 2016 | 6.966 | 7.009 | 6.954 | 7.009 | 165,757 | +0.06(+0.91%) |
Aug 17, 2016 | 6.978 | 7.001 | 6.926 | 6.946 | 200,963 | -0.02(-0.28%) |
Aug 16, 2016 | 7.005 | 7.005 | 6.958 | 6.966 | 103,922 | -0.03(-0.45%) |
Aug 15, 2016 | 7.033 | 7.045 | 6.990 | 6.997 | 196,288 | -0.02(-0.28%) |
Aug 12, 2016 | 7.013 | 7.037 | 6.997 | 7.017 | 146,705 | +0.01(+0.11%) |
Aug 11, 2016 | 6.990 | 7.009 | 6.978 | 7.009 | 139,003 | +0.02(+0.23%) |
Aug 10, 2016 | 6.993 | 7.005 | 6.962 | 6.993 | 164,502 | +0.02(+0.23%) |
Aug 09, 2016 | 6.847 | 6.993 | 6.847 | 6.978 | 219,552 | +0.08(+1.15%) |
Aug 08, 2016 | 6.934 | 6.958 | 6.891 | 6.899 | 127,642 | -0.04(-0.51%) |
Aug 05, 2016 | 6.796 | 6.970 | 6.796 | 6.934 | 286,908 | +0.07(+0.98%) |
Aug 04, 2016 | 6.875 | 6.882 | 6.839 | 6.867 | 245,312 | -0.00(-0.06%) |
Aug 03, 2016 | 6.796 | 6.887 | 6.784 | 6.871 | 238,058 | +0.06(+0.87%) |
Aug 02, 2016 | 6.824 | 6.828 | 6.784 | 6.812 | 223,387 | -0.01(-0.17%) |
Aug 01, 2016 | 6.768 | 6.828 | 6.768 | 6.824 | 150,051 | +0.02(+0.29%) |
Jul 29, 2016 | 6.824 | 6.824 | 6.768 | 6.804 | 224,442 | -0.02(-0.29%) |
Jul 28, 2016 | 6.749 | 6.843 | 6.749 | 6.824 | 330,959 | +0.06(+0.94%) |
Jul 27, 2016 | 6.756 | 6.788 | 6.756 | 6.760 | 112,651 | -0.02(-0.29%) |
Jul 26, 2016 | 6.784 | 6.812 | 6.764 | 6.780 | 132,347 | +0.00(+0.06%) |
Jul 25, 2016 | 6.780 | 6.812 | 6.768 | 6.776 | 120,897 | -0.04(-0.64%) |
Jul 22, 2016 | 6.776 | 6.820 | 6.756 | 6.820 | 95,623 | +0.04(+0.52%) |
Jul 21, 2016 | 6.804 | 6.831 | 6.760 | 6.784 | 91,991 | -0.03(-0.46%) |
Jul 20, 2016 | 6.808 | 6.847 | 6.796 | 6.816 | 150,137 | +0.00(+0.06%) |
Jul 19, 2016 | 6.796 | 6.847 | 6.794 | 6.812 | 100,103 | +0.02(+0.23%) |
Jul 18, 2016 | 6.756 | 6.828 | 6.756 | 6.796 | 104,567 | +0.02(+0.35%) |
Jul 15, 2016 | 6.756 | 6.835 | 6.756 | 6.772 | 117,252 | +0.01(+0.18%) |
Jul 14, 2016 | 6.776 | 6.824 | 6.737 | 6.760 | 152,245 | -0.03(-0.41%) |
Jul 13, 2016 | 6.776 | 6.796 | 6.737 | 6.788 | 129,687 | +0.05(+0.70%) |
Jul 12, 2016 | 6.685 | 6.760 | 6.662 | 6.741 | 185,559 | +0.02(+0.35%) |
Jul 11, 2016 | 6.658 | 6.725 | 6.649 | 6.717 | 198,763 | +0.06(+0.89%) |
Jul 08, 2016 | 6.705 | 6.666 | 6.638 | 6.658 | 116,551 | -0.01(-0.12%) |
Jul 07, 2016 | 6.764 | 6.776 | 6.650 | 6.666 | 223,642 | -0.08(-1.11%) |
Jul 06, 2016 | 6.768 | 6.792 | 6.705 | 6.741 | 129,322 | -0.02(-0.35%) |
Jul 05, 2016 | 6.788 | 6.788 | 6.745 | 6.764 | 56,449 | -0.02(-0.23%) |
Jul 01, 2016 | 6.796 | 6.780 | 6.780 | 6.780 | 137,176 | +0.01(+0.18%) |
Jun 30, 2016 | 6.780 | 6.805 | 6.713 | 6.768 | 213,200 | +0.03(+0.41%) |
Jun 29, 2016 | 6.764 | 6.804 | 6.683 | 6.741 | 241,774 | -0.01(-0.12%) |
Jun 28, 2016 | 6.749 | 6.820 | 6.689 | 6.749 | 220,203 | +0.03(+0.41%) |
Jun 27, 2016 | 6.721 | 6.764 | 6.717 | 6.721 | 226,735 | -0.03(-0.41%) |
Jun 24, 2016 | 6.717 | 6.839 | 6.531 | 6.749 | 252,538 | +0.01(+0.18%) |
Jun 23, 2016 | 6.824 | 6.903 | 6.733 | 6.737 | 100,298 | -0.08(-1.22%) |
Jun 22, 2016 | 6.796 | 6.855 | 6.768 | 6.820 | 143,632 | +0.00(+0.00%) |
Jun 21, 2016 | 6.867 | 6.871 | 6.800 | 6.820 | 76,074 | -0.05(-0.69%) |
Jun 20, 2016 | 6.914 | 6.914 | 6.847 | 6.867 | 86,312 | -0.01(-0.17%) |
Jun 17, 2016 | 6.903 | 6.938 | 6.847 | 6.879 | 87,623 | -0.02(-0.23%) |
Jun 16, 2016 | 6.887 | 6.954 | 6.875 | 6.895 | 209,474 | +0.01(+0.11%) |
Jun 15, 2016 | 6.970 | 6.970 | 6.819 | 6.887 | 242,217 | +0.05(+0.69%) |
Jun 14, 2016 | 6.796 | 6.847 | 6.796 | 6.839 | 116,609 | +0.03(+0.46%) |
Jun 13, 2016 | 6.859 | 6.891 | 6.800 | 6.808 | 99,376 | -0.06(-0.92%) |
Jun 10, 2016 | 6.847 | 6.911 | 6.824 | 6.871 | 137,259 | +0.00(+0.00%) |
Jun 09, 2016 | 6.804 | 6.907 | 6.796 | 6.871 | 165,056 | +0.04(+0.52%) |
Jun 08, 2016 | 6.796 | 6.863 | 6.796 | 6.835 | 69,208 | +0.02(+0.35%) |
Jun 07, 2016 | 6.851 | 6.863 | 6.812 | 6.812 | 163,201 | -0.03(-0.40%) |
Jun 06, 2016 | 6.820 | 6.883 | 6.816 | 6.839 | 161,273 | -0.01(-0.17%) |
Jun 03, 2016 | 6.887 | 6.911 | 6.839 | 6.851 | 84,996 | -0.03(-0.40%) |
Jun 02, 2016 | 6.835 | 6.903 | 6.804 | 6.879 | 168,048 | +0.03(+0.40%) |