Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.877 | 7.004 | 6.857 | 6.984 | 91,103 | +0.10(+1.41%) |
Aug 30, 2016 | 6.852 | 6.897 | 6.852 | 6.887 | 34,485 | +0.03(+0.37%) |
Aug 29, 2016 | 6.846 | 6.928 | 6.816 | 6.862 | 30,570 | +0.02(+0.30%) |
Aug 26, 2016 | 6.928 | 6.959 | 6.785 | 6.841 | 36,548 | -0.10(-1.47%) |
Aug 25, 2016 | 6.831 | 6.953 | 6.826 | 6.943 | 52,776 | +0.07(+1.04%) |
Aug 24, 2016 | 6.841 | 6.882 | 6.821 | 6.872 | 35,974 | +0.01(+0.15%) |
Aug 23, 2016 | 6.796 | 6.953 | 6.790 | 6.862 | 96,709 | +0.07(+0.97%) |
Aug 22, 2016 | 6.877 | 6.909 | 6.775 | 6.796 | 38,489 | -0.09(-1.26%) |
Aug 19, 2016 | 6.862 | 6.897 | 6.760 | 6.882 | 124,100 | +0.02(+0.30%) |
Aug 18, 2016 | 6.877 | 6.974 | 6.836 | 6.862 | 88,015 | -0.02(-0.22%) |
Aug 17, 2016 | 6.974 | 6.974 | 6.862 | 6.877 | 68,006 | -0.10(-1.46%) |
Aug 16, 2016 | 6.959 | 6.994 | 6.921 | 6.979 | 60,542 | -0.03(-0.36%) |
Aug 15, 2016 | 6.984 | 7.066 | 6.948 | 7.004 | 62,898 | +0.05(+0.66%) |
Aug 12, 2016 | 7.020 | 7.076 | 6.931 | 6.959 | 141,298 | -0.03(-0.44%) |
Aug 11, 2016 | 6.954 | 7.044 | 6.949 | 6.989 | 375,883 | +0.03(+0.36%) |
Aug 10, 2016 | 7.019 | 7.019 | 6.949 | 6.964 | 80,880 | -0.03(-0.43%) |
Aug 09, 2016 | 7.020 | 7.034 | 6.964 | 6.994 | 150,145 | -0.01(-0.14%) |
Aug 08, 2016 | 7.069 | 7.104 | 6.944 | 7.004 | 106,185 | -0.01(-0.07%) |
Aug 05, 2016 | 6.984 | 7.024 | 6.979 | 7.009 | 79,795 | +0.04(+0.50%) |
Aug 04, 2016 | 6.959 | 7.004 | 6.944 | 6.974 | 109,829 | +0.05(+0.65%) |
Aug 03, 2016 | 6.904 | 6.934 | 6.879 | 6.929 | 108,610 | +0.00(+0.00%) |
Aug 02, 2016 | 7.004 | 7.019 | 6.879 | 6.929 | 79,607 | -0.06(-0.86%) |
Aug 01, 2016 | 6.929 | 7.054 | 6.929 | 6.989 | 132,999 | +0.06(+0.87%) |
Jul 29, 2016 | 6.979 | 7.054 | 6.859 | 6.929 | 498,465 | -0.08(-1.07%) |
Jul 28, 2016 | 7.039 | 7.134 | 6.989 | 7.004 | 110,095 | -0.02(-0.21%) |
Jul 27, 2016 | 6.994 | 7.084 | 6.969 | 7.019 | 119,727 | +0.00(+0.00%) |
Jul 26, 2016 | 7.189 | 7.244 | 6.939 | 7.019 | 178,419 | -0.17(-2.30%) |
Jul 25, 2016 | 6.929 | 7.199 | 6.909 | 7.184 | 452,378 | +0.25(+3.61%) |
Jul 22, 2016 | 6.919 | 6.994 | 6.902 | 6.934 | 157,135 | +0.03(+0.43%) |
Jul 21, 2016 | 6.944 | 6.954 | 6.899 | 6.904 | 112,126 | -0.08(-1.08%) |
Jul 20, 2016 | 6.954 | 6.984 | 6.894 | 6.979 | 109,083 | +0.06(+0.79%) |
Jul 19, 2016 | 6.959 | 6.959 | 6.909 | 6.924 | 103,295 | -0.01(-0.14%) |
Jul 18, 2016 | 6.959 | 6.999 | 6.914 | 6.934 | 109,143 | +0.00(+0.07%) |
Jul 15, 2016 | 6.999 | 6.999 | 6.904 | 6.929 | 135,314 | -0.03(-0.36%) |
Jul 14, 2016 | 6.989 | 6.989 | 6.949 | 6.954 | 76,395 | -0.01(-0.07%) |
Jul 13, 2016 | 6.979 | 6.989 | 6.949 | 6.959 | 76,710 | -0.00(-0.07%) |
Jul 12, 2016 | 6.969 | 6.989 | 6.949 | 6.964 | 111,598 | +0.01(+0.14%) |
Jul 11, 2016 | 6.954 | 6.989 | 6.849 | 6.954 | 65,525 | +0.01(+0.14%) |
Jul 08, 2016 | 6.904 | 6.964 | 6.899 | 6.944 | 82,833 | +0.05(+0.65%) |
Jul 07, 2016 | 6.964 | 6.964 | 6.869 | 6.899 | 62,649 | -0.05(-0.65%) |
Jul 06, 2016 | 6.969 | 6.979 | 6.934 | 6.944 | 66,135 | -0.01(-0.14%) |
Jul 05, 2016 | 6.954 | 6.969 | 6.874 | 6.954 | 116,103 | +0.01(+0.14%) |
Jul 01, 2016 | 6.929 | 6.944 | 6.944 | 6.944 | 122,128 | +0.01(+0.07%) |
Jun 30, 2016 | 6.959 | 6.959 | 6.844 | 6.939 | 112,725 | +0.01(+0.14%) |
Jun 29, 2016 | 6.924 | 6.979 | 6.894 | 6.929 | 155,702 | +0.00(+0.00%) |
Jun 28, 2016 | 6.849 | 6.944 | 6.839 | 6.929 | 880,976 | +0.14(+2.06%) |
Jun 27, 2016 | 6.584 | 6.849 | 6.514 | 6.789 | 181,725 | +0.22(+3.27%) |
Jun 24, 2016 | 6.599 | 6.699 | 6.514 | 6.574 | 1,761,269 | -0.12(-1.79%) |
Jun 23, 2016 | 6.609 | 6.744 | 6.576 | 6.694 | 195,349 | +0.10(+1.52%) |
Jun 22, 2016 | 6.664 | 6.666 | 6.579 | 6.594 | 137,315 | -0.08(-1.20%) |
Jun 21, 2016 | 6.754 | 6.799 | 6.659 | 6.674 | 226,385 | -0.10(-1.40%) |
Jun 20, 2016 | 6.869 | 6.944 | 6.689 | 6.769 | 238,018 | -0.03(-0.37%) |
Jun 17, 2016 | 6.704 | 6.794 | 6.641 | 6.794 | 347,002 | +0.10(+1.42%) |
Jun 16, 2016 | 6.679 | 6.744 | 6.579 | 6.699 | 102,873 | +0.02(+0.30%) |
Jun 15, 2016 | 6.629 | 6.803 | 6.554 | 6.679 | 117,484 | +0.09(+1.37%) |
Jun 14, 2016 | 6.534 | 6.604 | 6.494 | 6.589 | 149,921 | +0.04(+0.61%) |
Jun 13, 2016 | 6.654 | 6.654 | 6.514 | 6.549 | 142,794 | -0.10(-1.50%) |
Jun 10, 2016 | 6.489 | 6.649 | 6.479 | 6.649 | 1,204,264 | -0.35(-5.00%) |
Jun 09, 2016 | 6.939 | 7.004 | 6.914 | 6.999 | 61,947 | +0.05(+0.65%) |
Jun 08, 2016 | 6.964 | 6.964 | 6.944 | 6.954 | 62,557 | +0.00(+0.00%) |
Jun 07, 2016 | 6.954 | 6.979 | 6.939 | 6.954 | 36,108 | +0.00(+0.00%) |
Jun 06, 2016 | 6.984 | 6.984 | 6.836 | 6.954 | 85,907 | +0.00(+0.07%) |
Jun 03, 2016 | 6.919 | 6.954 | 6.889 | 6.949 | 116,815 | +0.05(+0.65%) |
Jun 02, 2016 | 6.889 | 6.939 | 6.834 | 6.904 | 76,706 | -0.01(-0.14%) |