Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.568 | 6.613 | 6.490 | 6.549 | 319,262 | -0.06(-0.98%) |
Aug 30, 2016 | 6.587 | 6.626 | 6.549 | 6.613 | 120,320 | +0.05(+0.69%) |
Aug 29, 2016 | 6.555 | 6.600 | 6.516 | 6.568 | 145,170 | +0.06(+0.99%) |
Aug 26, 2016 | 6.561 | 6.561 | 6.497 | 6.503 | 157,563 | -0.01(-0.20%) |
Aug 25, 2016 | 6.594 | 6.594 | 6.497 | 6.516 | 160,894 | -0.05(-0.79%) |
Aug 24, 2016 | 6.523 | 6.613 | 6.503 | 6.568 | 308,791 | +0.05(+0.69%) |
Aug 23, 2016 | 6.529 | 6.536 | 6.503 | 6.523 | 225,405 | +0.05(+0.70%) |
Aug 22, 2016 | 6.529 | 6.574 | 6.477 | 6.477 | 237,895 | -0.03(-0.40%) |
Aug 19, 2016 | 6.529 | 6.536 | 6.432 | 6.503 | 225,160 | +0.05(+0.70%) |
Aug 18, 2016 | 6.464 | 6.484 | 6.406 | 6.458 | 257,961 | +0.05(+0.81%) |
Aug 17, 2016 | 6.497 | 6.510 | 6.361 | 6.406 | 368,530 | -0.06(-0.90%) |
Aug 16, 2016 | 6.477 | 6.555 | 6.413 | 6.464 | 387,302 | +0.01(+0.20%) |
Aug 15, 2016 | 6.458 | 6.458 | 6.432 | 6.452 | 243,867 | +0.02(+0.30%) |
Aug 12, 2016 | 6.439 | 6.458 | 6.432 | 6.432 | 238,742 | -0.02(-0.30%) |
Aug 11, 2016 | 6.464 | 6.490 | 6.368 | 6.452 | 339,528 | -0.04(-0.60%) |
Aug 10, 2016 | 6.523 | 6.607 | 6.400 | 6.490 | 488,341 | -0.05(-0.69%) |
Aug 09, 2016 | 6.445 | 6.581 | 6.439 | 6.536 | 553,227 | +0.12(+1.81%) |
Aug 08, 2016 | 6.898 | 6.908 | 6.368 | 6.419 | 1,633,963 | -0.50(-7.20%) |
Aug 05, 2016 | 7.563 | 7.563 | 6.788 | 6.917 | 728,473 | -0.70(-9.17%) |
Aug 04, 2016 | 7.647 | 7.654 | 7.596 | 7.615 | 103,844 | -0.01(-0.17%) |
Aug 03, 2016 | 7.570 | 7.628 | 7.557 | 7.628 | 67,126 | +0.06(+0.85%) |
Aug 02, 2016 | 7.596 | 7.622 | 7.518 | 7.563 | 85,154 | -0.03(-0.43%) |
Aug 01, 2016 | 7.596 | 7.647 | 7.525 | 7.596 | 134,559 | +0.03(+0.34%) |
Jul 29, 2016 | 7.583 | 7.591 | 7.512 | 7.570 | 134,281 | +0.02(+0.26%) |
Jul 28, 2016 | 7.596 | 7.609 | 7.538 | 7.551 | 72,494 | -0.03(-0.43%) |
Jul 27, 2016 | 7.596 | 7.596 | 7.525 | 7.583 | 99,455 | +0.02(+0.26%) |
Jul 26, 2016 | 7.570 | 7.583 | 7.544 | 7.563 | 134,508 | -0.01(-0.09%) |
Jul 25, 2016 | 7.525 | 7.589 | 7.492 | 7.570 | 133,616 | +0.06(+0.77%) |
Jul 22, 2016 | 7.505 | 7.544 | 7.486 | 7.512 | 86,982 | +0.01(+0.09%) |
Jul 21, 2016 | 7.557 | 7.583 | 7.473 | 7.505 | 228,038 | -0.01(-0.17%) |
Jul 20, 2016 | 7.518 | 7.531 | 7.492 | 7.518 | 123,468 | +0.01(+0.09%) |
Jul 19, 2016 | 7.499 | 7.551 | 7.492 | 7.512 | 83,449 | +0.01(+0.17%) |
Jul 18, 2016 | 7.415 | 7.531 | 7.415 | 7.499 | 153,020 | +0.09(+1.22%) |
Jul 15, 2016 | 7.421 | 7.424 | 7.357 | 7.408 | 177,481 | +0.01(+0.17%) |
Jul 14, 2016 | 7.441 | 7.486 | 7.376 | 7.395 | 216,329 | -0.01(-0.09%) |
Jul 13, 2016 | 7.479 | 7.557 | 7.385 | 7.402 | 206,276 | -0.09(-1.21%) |
Jul 12, 2016 | 7.570 | 7.570 | 7.466 | 7.492 | 134,108 | -0.05(-0.60%) |
Jul 11, 2016 | 7.538 | 7.583 | 7.505 | 7.538 | 96,083 | +0.03(+0.43%) |
Jul 08, 2016 | 7.499 | 7.538 | 7.466 | 7.505 | 137,211 | +0.04(+0.52%) |
Jul 07, 2016 | 7.376 | 7.466 | 7.357 | 7.466 | 120,578 | +0.09(+1.23%) |
Jul 05, 2016 | 7.370 | 7.408 | 7.243 | 7.376 | 267,728 | +0.03(+0.35%) |
Jul 01, 2016 | 7.214 | 7.350 | 7.350 | 7.350 | 229,871 | +0.16(+2.16%) |
Jun 30, 2016 | 7.176 | 7.195 | 7.137 | 7.195 | 267,883 | +0.06(+0.91%) |
Jun 29, 2016 | 7.111 | 7.156 | 7.079 | 7.130 | 159,349 | +0.05(+0.64%) |
Jun 28, 2016 | 7.040 | 7.111 | 7.010 | 7.085 | 266,680 | +0.07(+1.01%) |
Jun 27, 2016 | 6.988 | 7.020 | 6.872 | 7.014 | 736,986 | +0.03(+0.37%) |
Jun 24, 2016 | 6.911 | 7.014 | 6.814 | 6.988 | 180,680 | +0.07(+1.03%) |
Jun 23, 2016 | 6.949 | 6.962 | 6.891 | 6.917 | 99,401 | +0.03(+0.38%) |
Jun 22, 2016 | 6.878 | 6.949 | 6.859 | 6.891 | 218,615 | +0.04(+0.57%) |
Jun 21, 2016 | 6.988 | 6.988 | 6.833 | 6.852 | 100,077 | -0.14(-1.94%) |
Jun 20, 2016 | 6.814 | 6.988 | 6.814 | 6.988 | 326,294 | +0.25(+3.74%) |
Jun 17, 2016 | 6.684 | 6.768 | 6.675 | 6.736 | 182,811 | -0.02(-0.29%) |
Jun 16, 2016 | 6.691 | 6.762 | 6.574 | 6.755 | 185,607 | +0.06(+0.87%) |
Jun 15, 2016 | 6.775 | 6.827 | 6.692 | 6.697 | 144,602 | -0.08(-1.14%) |
Jun 14, 2016 | 6.852 | 6.914 | 6.730 | 6.775 | 202,673 | -0.12(-1.78%) |
Jun 13, 2016 | 6.859 | 6.904 | 6.788 | 6.898 | 183,910 | +0.08(+1.14%) |
Jun 10, 2016 | 6.826 | 6.833 | 6.707 | 6.820 | 382,529 | -0.03(-0.37%) |
Jun 09, 2016 | 6.883 | 6.883 | 6.739 | 6.845 | 253,882 | +0.04(+0.64%) |
Jun 08, 2016 | 6.826 | 6.851 | 6.782 | 6.801 | 296,822 | -0.04(-0.55%) |
Jun 07, 2016 | 6.826 | 6.866 | 6.795 | 6.839 | 235,420 | -0.01(-0.18%) |
Jun 06, 2016 | 6.926 | 6.933 | 6.851 | 6.851 | 275,625 | -0.06(-0.82%) |
Jun 03, 2016 | 6.870 | 6.920 | 6.764 | 6.908 | 213,787 | +0.03(+0.46%) |
Jun 02, 2016 | 6.908 | 6.964 | 6.833 | 6.876 | 205,770 | -0.04(-0.54%) |