Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.762 | 6.888 | 6.742 | 6.868 | 92,647 | +0.10(+1.41%) |
Aug 30, 2016 | 6.737 | 6.782 | 6.737 | 6.772 | 35,069 | +0.03(+0.37%) |
Aug 29, 2016 | 6.732 | 6.813 | 6.702 | 6.747 | 31,088 | +0.02(+0.30%) |
Aug 26, 2016 | 6.813 | 6.843 | 6.672 | 6.727 | 37,167 | -0.10(-1.47%) |
Aug 25, 2016 | 6.717 | 6.838 | 6.712 | 6.828 | 53,671 | +0.07(+1.04%) |
Aug 24, 2016 | 6.727 | 6.767 | 6.707 | 6.757 | 36,584 | +0.01(+0.15%) |
Aug 23, 2016 | 6.682 | 6.838 | 6.677 | 6.747 | 98,349 | +0.07(+0.97%) |
Aug 22, 2016 | 6.762 | 6.794 | 6.662 | 6.682 | 39,142 | -0.09(-1.26%) |
Aug 19, 2016 | 6.747 | 6.782 | 6.647 | 6.767 | 126,203 | +0.02(+0.30%) |
Aug 18, 2016 | 6.762 | 6.858 | 6.722 | 6.747 | 89,507 | -0.02(-0.22%) |
Aug 17, 2016 | 6.858 | 6.858 | 6.747 | 6.762 | 69,158 | -0.10(-1.46%) |
Aug 16, 2016 | 6.843 | 6.878 | 6.806 | 6.863 | 61,568 | -0.03(-0.36%) |
Aug 15, 2016 | 6.868 | 6.948 | 6.833 | 6.888 | 63,964 | +0.05(+0.66%) |
Aug 12, 2016 | 6.903 | 6.958 | 6.815 | 6.843 | 143,693 | -0.03(-0.44%) |
Aug 11, 2016 | 6.838 | 6.927 | 6.833 | 6.873 | 382,254 | +0.02(+0.36%) |
Aug 10, 2016 | 6.902 | 6.902 | 6.833 | 6.848 | 82,251 | -0.03(-0.43%) |
Aug 09, 2016 | 6.903 | 6.917 | 6.848 | 6.878 | 152,690 | -0.01(-0.14%) |
Aug 08, 2016 | 6.951 | 6.986 | 6.828 | 6.887 | 107,985 | -0.00(-0.07%) |
Aug 05, 2016 | 6.868 | 6.907 | 6.863 | 6.892 | 81,147 | +0.03(+0.50%) |
Aug 04, 2016 | 6.843 | 6.887 | 6.828 | 6.858 | 111,691 | +0.04(+0.65%) |
Aug 03, 2016 | 6.789 | 6.819 | 6.764 | 6.814 | 110,451 | +0.00(+0.00%) |
Aug 02, 2016 | 6.887 | 6.902 | 6.764 | 6.814 | 80,956 | -0.06(-0.86%) |
Aug 01, 2016 | 6.814 | 6.937 | 6.814 | 6.873 | 135,254 | +0.06(+0.87%) |
Jul 29, 2016 | 6.863 | 6.937 | 6.745 | 6.814 | 506,913 | -0.07(-1.07%) |
Jul 28, 2016 | 6.922 | 7.015 | 6.873 | 6.887 | 111,961 | -0.01(-0.21%) |
Jul 27, 2016 | 6.878 | 6.966 | 6.853 | 6.902 | 121,756 | +0.00(+0.00%) |
Jul 26, 2016 | 7.069 | 7.123 | 6.823 | 6.902 | 181,443 | -0.16(-2.30%) |
Jul 25, 2016 | 6.814 | 7.079 | 6.794 | 7.064 | 460,045 | +0.25(+3.61%) |
Jul 22, 2016 | 6.804 | 6.878 | 6.787 | 6.819 | 159,799 | +0.03(+0.43%) |
Jul 21, 2016 | 6.828 | 6.838 | 6.784 | 6.789 | 114,026 | -0.07(-1.08%) |
Jul 20, 2016 | 6.838 | 6.868 | 6.779 | 6.863 | 110,932 | +0.05(+0.79%) |
Jul 19, 2016 | 6.843 | 6.843 | 6.794 | 6.809 | 105,046 | -0.01(-0.14%) |
Jul 18, 2016 | 6.843 | 6.882 | 6.799 | 6.819 | 110,993 | +0.00(+0.07%) |
Jul 15, 2016 | 6.882 | 6.882 | 6.789 | 6.814 | 137,607 | -0.02(-0.36%) |
Jul 14, 2016 | 6.873 | 6.873 | 6.833 | 6.838 | 77,689 | -0.00(-0.07%) |
Jul 13, 2016 | 6.863 | 6.873 | 6.833 | 6.843 | 78,011 | -0.00(-0.07%) |
Jul 12, 2016 | 6.853 | 6.873 | 6.833 | 6.848 | 113,489 | +0.01(+0.14%) |
Jul 11, 2016 | 6.838 | 6.873 | 6.735 | 6.838 | 66,636 | +0.01(+0.14%) |
Jul 08, 2016 | 6.789 | 6.848 | 6.784 | 6.828 | 84,237 | +0.04(+0.65%) |
Jul 07, 2016 | 6.848 | 6.848 | 6.755 | 6.784 | 63,711 | -0.04(-0.65%) |
Jul 06, 2016 | 6.853 | 6.863 | 6.819 | 6.828 | 67,256 | -0.01(-0.14%) |
Jul 05, 2016 | 6.838 | 6.853 | 6.759 | 6.838 | 118,071 | +0.01(+0.14%) |
Jul 01, 2016 | 6.814 | 6.828 | 6.828 | 6.828 | 124,198 | +0.00(+0.07%) |
Jun 30, 2016 | 6.843 | 6.843 | 6.730 | 6.823 | 114,636 | +0.01(+0.14%) |
Jun 29, 2016 | 6.809 | 6.863 | 6.779 | 6.814 | 158,341 | +0.00(+0.00%) |
Jun 28, 2016 | 6.735 | 6.828 | 6.725 | 6.814 | 895,908 | +0.14(+2.06%) |
Jun 27, 2016 | 6.474 | 6.735 | 6.405 | 6.676 | 184,805 | +0.21(+3.27%) |
Jun 24, 2016 | 6.489 | 6.587 | 6.405 | 6.464 | 1,791,121 | -0.12(-1.79%) |
Jun 23, 2016 | 6.499 | 6.632 | 6.467 | 6.582 | 198,660 | +0.10(+1.52%) |
Jun 22, 2016 | 6.553 | 6.555 | 6.469 | 6.484 | 139,642 | -0.08(-1.20%) |
Jun 21, 2016 | 6.641 | 6.686 | 6.548 | 6.563 | 230,222 | -0.09(-1.40%) |
Jun 20, 2016 | 6.755 | 6.828 | 6.577 | 6.656 | 242,052 | -0.02(-0.37%) |
Jun 17, 2016 | 6.592 | 6.681 | 6.531 | 6.681 | 352,883 | +0.09(+1.42%) |
Jun 16, 2016 | 6.568 | 6.632 | 6.469 | 6.587 | 104,617 | +0.02(+0.30%) |
Jun 15, 2016 | 6.518 | 6.689 | 6.445 | 6.568 | 119,476 | +0.09(+1.37%) |
Jun 14, 2016 | 6.425 | 6.494 | 6.386 | 6.479 | 152,462 | +0.04(+0.61%) |
Jun 13, 2016 | 6.543 | 6.543 | 6.405 | 6.440 | 145,214 | -0.10(-1.50%) |
Jun 10, 2016 | 6.381 | 6.538 | 6.371 | 6.538 | 1,224,675 | -0.34(-5.00%) |
Jun 09, 2016 | 6.823 | 6.887 | 6.799 | 6.882 | 62,997 | +0.04(+0.65%) |
Jun 08, 2016 | 6.848 | 6.848 | 6.828 | 6.838 | 63,617 | +0.00(+0.00%) |
Jun 07, 2016 | 6.838 | 6.863 | 6.823 | 6.838 | 36,720 | +0.00(+0.00%) |
Jun 06, 2016 | 6.868 | 6.868 | 6.722 | 6.838 | 87,363 | +0.00(+0.07%) |
Jun 03, 2016 | 6.804 | 6.838 | 6.774 | 6.833 | 118,795 | +0.04(+0.65%) |
Jun 02, 2016 | 6.774 | 6.823 | 6.720 | 6.789 | 78,007 | -0.01(-0.14%) |