Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.539 | 6.556 | 6.466 | 6.507 | 11,364,128 | +0.00(+0.00%) |
Aug 30, 2016 | 6.605 | 6.609 | 6.488 | 6.507 | 11,324,543 | +0.05(+0.70%) |
Aug 29, 2016 | 6.519 | 6.531 | 6.449 | 6.462 | 11,179,858 | -0.06(-0.94%) |
Aug 26, 2016 | 6.556 | 6.581 | 6.478 | 6.523 | 10,993,657 | -0.06(-0.93%) |
Aug 25, 2016 | 6.671 | 6.683 | 6.560 | 6.585 | 18,135,074 | -0.14(-2.07%) |
Aug 24, 2016 | 6.745 | 6.777 | 6.695 | 6.724 | 15,967,649 | -0.06(-0.91%) |
Aug 23, 2016 | 6.548 | 6.802 | 6.539 | 6.786 | 21,003,068 | +0.30(+4.68%) |
Aug 22, 2016 | 6.445 | 6.486 | 6.414 | 6.482 | 10,728,614 | -0.04(-0.63%) |
Aug 19, 2016 | 6.470 | 6.539 | 6.466 | 6.523 | 7,321,840 | +0.01(+0.13%) |
Aug 18, 2016 | 6.470 | 6.523 | 6.418 | 6.515 | 15,997,562 | -0.02(-0.25%) |
Aug 17, 2016 | 6.498 | 6.544 | 6.490 | 6.531 | 11,578,832 | -0.01(-0.19%) |
Aug 16, 2016 | 6.593 | 6.611 | 6.515 | 6.544 | 13,994,041 | -0.10(-1.54%) |
Aug 15, 2016 | 6.515 | 6.675 | 6.503 | 6.646 | 12,900,207 | +0.02(+0.37%) |
Aug 12, 2016 | 6.679 | 6.683 | 6.576 | 6.622 | 12,886,213 | -0.12(-1.77%) |
Aug 11, 2016 | 6.720 | 6.773 | 6.697 | 6.741 | 12,179,500 | -0.03(-0.48%) |
Aug 10, 2016 | 6.708 | 6.786 | 6.702 | 6.773 | 10,622,348 | +0.06(+0.92%) |
Aug 09, 2016 | 6.695 | 6.745 | 6.695 | 6.712 | 12,414,270 | +0.04(+0.55%) |
Aug 08, 2016 | 6.679 | 6.704 | 6.667 | 6.675 | 16,706,479 | +0.01(+0.12%) |
Aug 05, 2016 | 6.605 | 6.699 | 6.581 | 6.667 | 19,437,120 | +0.07(+0.99%) |
Aug 04, 2016 | 6.679 | 6.704 | 6.601 | 6.601 | 17,130,306 | -0.11(-1.59%) |
Aug 03, 2016 | 6.716 | 6.745 | 6.687 | 6.708 | 12,971,769 | -0.02(-0.24%) |
Aug 02, 2016 | 6.827 | 6.827 | 6.687 | 6.724 | 9,072,241 | -0.07(-1.09%) |
Aug 01, 2016 | 6.810 | 6.825 | 6.763 | 6.798 | 9,327,993 | +0.06(+0.85%) |
Jul 29, 2016 | 6.831 | 6.855 | 6.691 | 6.741 | 11,858,954 | -0.07(-0.96%) |
Jul 28, 2016 | 6.843 | 6.843 | 6.784 | 6.806 | 7,262,833 | -0.05(-0.66%) |
Jul 27, 2016 | 6.896 | 6.901 | 6.827 | 6.851 | 6,519,908 | -0.02(-0.30%) |
Jul 26, 2016 | 6.876 | 6.929 | 6.851 | 6.872 | 9,955,829 | +0.02(+0.36%) |
Jul 25, 2016 | 6.839 | 6.847 | 6.777 | 6.847 | 8,391,280 | +0.05(+0.72%) |
Jul 22, 2016 | 6.823 | 6.837 | 6.769 | 6.798 | 10,185,588 | -0.02(-0.30%) |
Jul 21, 2016 | 6.855 | 6.868 | 6.790 | 6.818 | 12,152,312 | -0.05(-0.78%) |
Jul 20, 2016 | 6.880 | 6.913 | 6.810 | 6.872 | 10,243,286 | +0.04(+0.60%) |
Jul 19, 2016 | 6.901 | 6.937 | 6.827 | 6.831 | 11,498,368 | -0.07(-1.01%) |
Jul 18, 2016 | 6.876 | 6.915 | 6.777 | 6.901 | 15,844,389 | +0.00(+0.06%) |
Jul 15, 2016 | 6.917 | 7.011 | 6.773 | 6.896 | 51,274,736 | -0.67(-8.84%) |
Jul 14, 2016 | 7.516 | 7.582 | 7.471 | 7.565 | 12,816,859 | +0.05(+0.71%) |
Jul 13, 2016 | 7.541 | 7.565 | 7.487 | 7.512 | 10,271,763 | +0.02(+0.22%) |
Jul 12, 2016 | 7.438 | 7.520 | 7.401 | 7.495 | 12,404,944 | +0.06(+0.77%) |
Jul 11, 2016 | 7.360 | 7.458 | 7.344 | 7.438 | 7,318,067 | +0.12(+1.63%) |
Jul 08, 2016 | 7.303 | 7.347 | 7.249 | 7.319 | 4,710,191 | +0.07(+0.96%) |
Jul 07, 2016 | 7.262 | 7.321 | 7.210 | 7.249 | 7,224,296 | +0.02(+0.23%) |
Jul 06, 2016 | 7.311 | 7.323 | 7.171 | 7.233 | 8,798,523 | -0.08(-1.12%) |
Jul 05, 2016 | 7.307 | 7.339 | 7.282 | 7.315 | 4,630,202 | -0.03(-0.45%) |
Jul 01, 2016 | 7.335 | 7.348 | 7.348 | 7.348 | 5,556,032 | +0.02(+0.34%) |
Jun 30, 2016 | 7.266 | 7.385 | 7.266 | 7.323 | 8,730,148 | +0.03(+0.39%) |
Jun 29, 2016 | 7.307 | 7.352 | 7.266 | 7.294 | 9,360,666 | +0.09(+1.31%) |
Jun 28, 2016 | 7.225 | 7.245 | 7.122 | 7.200 | 19,135,124 | +0.09(+1.27%) |
Jun 27, 2016 | 7.298 | 7.303 | 7.102 | 7.110 | 16,230,382 | -0.31(-4.15%) |
Jun 24, 2016 | 7.489 | 7.512 | 7.409 | 7.417 | 7,756,631 | -0.37(-4.74%) |
Jun 23, 2016 | 7.729 | 7.791 | 7.701 | 7.787 | 12,823,552 | +0.16(+2.15%) |
Jun 22, 2016 | 7.577 | 7.659 | 7.557 | 7.623 | 6,294,793 | +0.02(+0.22%) |
Jun 21, 2016 | 7.631 | 7.655 | 7.569 | 7.606 | 4,999,314 | -0.03(-0.43%) |
Jun 20, 2016 | 7.594 | 7.688 | 7.594 | 7.639 | 6,424,880 | +0.14(+1.92%) |
Jun 17, 2016 | 7.471 | 7.516 | 7.430 | 7.495 | 8,666,574 | +0.01(+0.16%) |
Jun 16, 2016 | 7.376 | 7.504 | 7.364 | 7.483 | 5,020,964 | +0.05(+0.72%) |
Jun 15, 2016 | 7.487 | 7.491 | 7.405 | 7.430 | 6,063,287 | +0.02(+0.28%) |
Jun 14, 2016 | 7.356 | 7.446 | 7.339 | 7.409 | 8,373,879 | +0.05(+0.72%) |
Jun 13, 2016 | 7.442 | 7.442 | 7.327 | 7.356 | 9,688,273 | -0.06(-0.83%) |
Jun 10, 2016 | 7.479 | 7.520 | 7.339 | 7.417 | 13,425,178 | -0.06(-0.82%) |
Jun 09, 2016 | 7.590 | 7.618 | 7.331 | 7.479 | 23,291,058 | -0.44(-5.54%) |
Jun 08, 2016 | 7.943 | 8.016 | 7.914 | 7.918 | 9,372,175 | -0.10(-1.23%) |
Jun 07, 2016 | 8.012 | 8.045 | 7.971 | 8.016 | 6,478,688 | +0.02(+0.22%) |
Jun 06, 2016 | 7.974 | 8.019 | 7.942 | 7.999 | 5,520,779 | +0.04(+0.51%) |
Jun 03, 2016 | 7.962 | 7.974 | 7.926 | 7.958 | 4,396,312 | -0.02(-0.31%) |
Jun 02, 2016 | 7.914 | 7.985 | 7.897 | 7.983 | 4,394,821 | +0.05(+0.61%) |