Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.706 | 6.709 | 6.615 | 6.677 | 165,125 | +0.00(+0.06%) |
Aug 30, 2016 | 6.652 | 6.711 | 6.652 | 6.673 | 288,195 | +0.02(+0.31%) |
Aug 29, 2016 | 6.631 | 6.673 | 6.587 | 6.652 | 209,870 | +0.02(+0.31%) |
Aug 26, 2016 | 6.594 | 6.644 | 6.573 | 6.631 | 206,477 | +0.02(+0.25%) |
Aug 25, 2016 | 6.577 | 6.639 | 6.560 | 6.615 | 179,680 | +0.01(+0.19%) |
Aug 24, 2016 | 6.656 | 6.656 | 6.557 | 6.602 | 184,800 | -0.04(-0.57%) |
Aug 23, 2016 | 6.677 | 6.677 | 6.610 | 6.640 | 180,456 | -0.01(-0.19%) |
Aug 22, 2016 | 6.673 | 6.673 | 6.585 | 6.652 | 209,800 | +0.00(+0.06%) |
Aug 19, 2016 | 6.610 | 6.652 | 6.565 | 6.648 | 259,668 | +0.05(+0.70%) |
Aug 18, 2016 | 6.577 | 6.606 | 6.560 | 6.602 | 267,257 | +0.05(+0.76%) |
Aug 17, 2016 | 6.560 | 6.581 | 6.502 | 6.552 | 201,126 | -0.01(-0.13%) |
Aug 16, 2016 | 6.581 | 6.581 | 6.489 | 6.560 | 185,781 | -0.01(-0.19%) |
Aug 15, 2016 | 6.527 | 6.573 | 6.502 | 6.573 | 196,372 | +0.05(+0.83%) |
Aug 12, 2016 | 6.506 | 6.544 | 6.448 | 6.519 | 192,679 | +0.04(+0.64%) |
Aug 11, 2016 | 6.456 | 6.506 | 6.448 | 6.477 | 182,963 | +0.01(+0.13%) |
Aug 10, 2016 | 6.473 | 6.556 | 6.435 | 6.469 | 335,904 | -0.11(-1.65%) |
Aug 09, 2016 | 6.552 | 6.581 | 6.527 | 6.577 | 274,436 | +0.04(+0.64%) |
Aug 08, 2016 | 6.527 | 6.581 | 6.481 | 6.535 | 355,672 | +0.05(+0.71%) |
Aug 05, 2016 | 6.552 | 6.552 | 6.427 | 6.489 | 155,195 | -0.03(-0.45%) |
Aug 04, 2016 | 6.448 | 6.531 | 6.411 | 6.519 | 189,948 | +0.03(+0.45%) |
Aug 03, 2016 | 6.448 | 6.494 | 6.398 | 6.489 | 182,606 | +0.04(+0.65%) |
Aug 02, 2016 | 6.352 | 6.469 | 6.343 | 6.448 | 284,138 | +0.11(+1.78%) |
Aug 01, 2016 | 6.581 | 6.581 | 6.293 | 6.335 | 686,947 | -0.24(-3.68%) |
Jul 29, 2016 | 6.544 | 6.581 | 6.481 | 6.577 | 241,387 | +0.10(+1.55%) |
Jul 28, 2016 | 6.494 | 6.540 | 6.469 | 6.477 | 249,829 | -0.07(-1.02%) |
Jul 27, 2016 | 6.544 | 6.544 | 6.456 | 6.544 | 319,602 | +0.03(+0.51%) |
Jul 26, 2016 | 6.502 | 6.544 | 6.469 | 6.510 | 491,897 | +0.01(+0.19%) |
Jul 25, 2016 | 6.489 | 6.505 | 6.456 | 6.498 | 571,097 | +0.01(+0.13%) |
Jul 22, 2016 | 6.431 | 6.502 | 6.427 | 6.489 | 379,896 | +0.05(+0.71%) |
Jul 21, 2016 | 6.460 | 6.464 | 6.406 | 6.443 | 608,751 | -0.00(-0.06%) |
Jul 20, 2016 | 6.406 | 6.448 | 6.385 | 6.448 | 2,080,232 | -0.20(-2.95%) |
Jul 19, 2016 | 6.640 | 6.671 | 6.573 | 6.644 | 291,499 | +0.03(+0.38%) |
Jul 18, 2016 | 6.598 | 6.627 | 6.573 | 6.619 | 215,074 | +0.05(+0.83%) |
Jul 15, 2016 | 6.510 | 6.573 | 6.502 | 6.565 | 273,928 | +0.09(+1.35%) |
Jul 14, 2016 | 6.569 | 6.623 | 6.414 | 6.477 | 371,353 | +0.10(+1.64%) |
Jul 13, 2016 | 6.343 | 6.398 | 6.343 | 6.373 | 143,171 | +0.02(+0.26%) |
Jul 12, 2016 | 6.352 | 6.360 | 6.310 | 6.356 | 173,380 | +0.00(+0.07%) |
Jul 11, 2016 | 6.322 | 6.352 | 6.297 | 6.352 | 175,374 | +0.03(+0.46%) |
Jul 08, 2016 | 6.306 | 6.322 | 6.281 | 6.322 | 119,444 | +0.05(+0.73%) |
Jul 07, 2016 | 6.264 | 6.306 | 6.239 | 6.277 | 173,054 | +0.05(+0.87%) |
Jul 05, 2016 | 6.231 | 6.235 | 6.156 | 6.222 | 83,750 | +0.00(+0.00%) |
Jul 01, 2016 | 6.193 | 6.222 | 6.222 | 6.222 | 193,614 | +0.03(+0.54%) |
Jun 30, 2016 | 6.197 | 6.201 | 6.089 | 6.189 | 150,817 | +0.03(+0.41%) |
Jun 29, 2016 | 6.156 | 6.193 | 6.057 | 6.164 | 198,469 | +0.09(+1.44%) |
Jun 28, 2016 | 5.947 | 6.101 | 5.947 | 6.076 | 129,474 | +0.15(+2.46%) |
Jun 27, 2016 | 6.043 | 6.097 | 5.926 | 5.930 | 161,646 | -0.11(-1.80%) |
Jun 24, 2016 | 5.934 | 6.093 | 5.934 | 6.039 | 167,042 | -0.03(-0.48%) |
Jun 23, 2016 | 6.039 | 6.122 | 5.989 | 6.068 | 181,372 | +0.05(+0.83%) |
Jun 22, 2016 | 6.047 | 6.064 | 6.009 | 6.018 | 113,561 | -0.01(-0.14%) |
Jun 21, 2016 | 5.934 | 6.068 | 5.934 | 6.026 | 283,151 | +0.02(+0.35%) |
Jun 20, 2016 | 6.022 | 6.156 | 5.955 | 6.005 | 385,709 | +0.05(+0.91%) |
Jun 17, 2016 | 5.868 | 6.005 | 5.851 | 5.951 | 89,031 | +0.03(+0.56%) |
Jun 16, 2016 | 5.851 | 5.926 | 5.765 | 5.918 | 182,392 | +0.07(+1.21%) |
Jun 15, 2016 | 5.876 | 5.893 | 5.763 | 5.847 | 163,946 | -0.03(-0.43%) |
Jun 14, 2016 | 5.876 | 5.916 | 5.759 | 5.872 | 153,341 | -0.00(-0.07%) |
Jun 13, 2016 | 5.868 | 5.884 | 5.759 | 5.876 | 262,249 | -0.04(-0.71%) |
Jun 10, 2016 | 5.942 | 5.967 | 5.824 | 5.918 | 230,553 | -0.02(-0.41%) |
Jun 09, 2016 | 5.905 | 5.999 | 5.800 | 5.942 | 209,977 | +0.06(+1.04%) |
Jun 08, 2016 | 5.938 | 5.942 | 5.784 | 5.881 | 158,790 | -0.02(-0.41%) |
Jun 07, 2016 | 5.995 | 5.995 | 5.848 | 5.905 | 138,040 | -0.05(-0.82%) |
Jun 06, 2016 | 6.036 | 6.040 | 5.828 | 5.954 | 226,305 | -0.05(-0.81%) |
Jun 03, 2016 | 6.052 | 6.052 | 5.934 | 6.003 | 124,162 | -0.03(-0.54%) |
Jun 02, 2016 | 5.967 | 6.040 | 5.945 | 6.036 | 110,935 | +0.04(+0.61%) |