Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.832 | 6.870 | 6.747 | 6.747 | 3,896,662 | -0.08(-1.18%) |
Sep 29, 2016 | 6.857 | 6.868 | 6.798 | 6.827 | 3,201,724 | -0.04(-0.55%) |
Sep 28, 2016 | 6.849 | 6.874 | 6.790 | 6.866 | 4,382,193 | +0.02(+0.31%) |
Sep 27, 2016 | 6.820 | 6.879 | 6.770 | 6.844 | 6,133,389 | +0.04(+0.60%) |
Sep 26, 2016 | 6.787 | 6.877 | 6.783 | 6.803 | 4,851,873 | +0.02(+0.24%) |
Sep 23, 2016 | 6.758 | 6.807 | 6.750 | 6.787 | 3,243,495 | +0.00(+0.00%) |
Sep 22, 2016 | 6.729 | 6.797 | 6.713 | 6.787 | 3,434,175 | +0.09(+1.41%) |
Sep 21, 2016 | 6.721 | 6.742 | 6.616 | 6.692 | 6,651,921 | +0.00(+0.00%) |
Sep 20, 2016 | 6.705 | 6.727 | 6.680 | 6.692 | 3,985,930 | +0.01(+0.18%) |
Sep 19, 2016 | 6.569 | 6.692 | 6.569 | 6.680 | 3,911,904 | +0.13(+2.01%) |
Sep 16, 2016 | 6.610 | 6.634 | 6.549 | 6.549 | 8,437,316 | -0.10(-1.54%) |
Sep 15, 2016 | 6.602 | 6.674 | 6.553 | 6.651 | 2,362,288 | +0.06(+0.87%) |
Sep 14, 2016 | 6.565 | 6.639 | 6.545 | 6.594 | 2,914,480 | +0.06(+0.94%) |
Sep 13, 2016 | 6.594 | 6.618 | 6.528 | 6.532 | 3,698,893 | -0.07(-1.00%) |
Sep 12, 2016 | 6.565 | 6.647 | 6.454 | 6.598 | 7,233,561 | +0.01(+0.19%) |
Sep 09, 2016 | 6.877 | 6.890 | 6.586 | 6.586 | 7,334,700 | -0.32(-4.64%) |
Sep 08, 2016 | 6.922 | 6.951 | 6.902 | 6.906 | 3,262,459 | -0.02(-0.30%) |
Sep 07, 2016 | 6.881 | 6.935 | 6.873 | 6.927 | 3,481,652 | +0.04(+0.60%) |
Sep 06, 2016 | 6.902 | 6.902 | 6.799 | 6.886 | 2,878,543 | +0.00(+0.00%) |
Sep 02, 2016 | 6.779 | 6.886 | 6.886 | 6.886 | 3,376,095 | +0.12(+1.82%) |
Sep 01, 2016 | 6.779 | 6.781 | 6.705 | 6.762 | 2,737,765 | -0.01(-0.18%) |
Aug 31, 2016 | 6.721 | 6.779 | 6.701 | 6.775 | 2,385,302 | +0.03(+0.49%) |
Aug 30, 2016 | 6.725 | 6.754 | 6.700 | 6.742 | 1,626,572 | +0.02(+0.31%) |
Aug 29, 2016 | 6.705 | 6.758 | 6.705 | 6.721 | 2,024,333 | +0.03(+0.49%) |
Aug 26, 2016 | 6.779 | 6.812 | 6.647 | 6.688 | 4,260,988 | -0.08(-1.21%) |
Aug 25, 2016 | 6.725 | 6.777 | 6.721 | 6.770 | 1,551,246 | +0.02(+0.37%) |
Aug 24, 2016 | 6.799 | 6.805 | 6.725 | 6.746 | 2,272,847 | -0.05(-0.67%) |
Aug 23, 2016 | 6.738 | 6.816 | 6.729 | 6.791 | 2,906,304 | +0.07(+1.10%) |
Aug 22, 2016 | 6.684 | 6.734 | 6.676 | 6.717 | 1,653,507 | +0.03(+0.43%) |
Aug 19, 2016 | 6.680 | 6.713 | 6.653 | 6.688 | 2,284,261 | +0.01(+0.12%) |
Aug 18, 2016 | 6.647 | 6.713 | 6.635 | 6.680 | 2,160,117 | +0.03(+0.49%) |
Aug 17, 2016 | 6.664 | 6.680 | 6.586 | 6.647 | 4,237,508 | -0.02(-0.25%) |
Aug 16, 2016 | 6.738 | 6.746 | 6.664 | 6.664 | 3,058,409 | -0.08(-1.22%) |
Aug 15, 2016 | 6.717 | 6.775 | 6.717 | 6.746 | 2,800,331 | +0.02(+0.37%) |
Aug 12, 2016 | 6.717 | 6.770 | 6.713 | 6.721 | 2,385,906 | +0.00(+0.06%) |
Aug 11, 2016 | 6.754 | 6.758 | 6.631 | 6.717 | 4,594,659 | -0.06(-0.85%) |
Aug 10, 2016 | 6.791 | 6.816 | 6.751 | 6.775 | 2,269,994 | -0.02(-0.24%) |
Aug 09, 2016 | 6.779 | 6.828 | 6.758 | 6.791 | 3,228,156 | +0.05(+0.67%) |
Aug 08, 2016 | 6.824 | 6.832 | 6.740 | 6.746 | 3,653,096 | -0.05(-0.73%) |
Aug 05, 2016 | 6.807 | 6.902 | 6.783 | 6.795 | 4,753,301 | +0.00(+0.06%) |
Aug 04, 2016 | 6.918 | 6.918 | 6.618 | 6.791 | 8,254,600 | -0.16(-2.25%) |
Aug 03, 2016 | 6.849 | 6.947 | 6.820 | 6.947 | 4,067,250 | +0.10(+1.44%) |
Aug 02, 2016 | 6.943 | 6.959 | 6.828 | 6.849 | 3,940,215 | -0.10(-1.42%) |
Aug 01, 2016 | 6.894 | 6.974 | 6.853 | 6.947 | 4,382,325 | +0.05(+0.77%) |
Jul 29, 2016 | 6.861 | 6.898 | 6.807 | 6.894 | 4,184,155 | +0.03(+0.48%) |
Jul 28, 2016 | 6.770 | 6.865 | 6.746 | 6.861 | 3,554,999 | +0.09(+1.40%) |
Jul 27, 2016 | 6.770 | 6.779 | 6.725 | 6.766 | 2,560,351 | +0.01(+0.18%) |
Jul 26, 2016 | 6.738 | 6.770 | 6.721 | 6.754 | 4,569,488 | +0.02(+0.24%) |
Jul 25, 2016 | 6.713 | 6.742 | 6.678 | 6.738 | 3,420,259 | +0.03(+0.43%) |
Jul 22, 2016 | 6.676 | 6.721 | 6.676 | 6.709 | 2,468,152 | +0.02(+0.37%) |
Jul 21, 2016 | 6.655 | 6.705 | 6.655 | 6.684 | 2,535,121 | +0.01(+0.18%) |
Jul 20, 2016 | 6.655 | 6.692 | 6.635 | 6.672 | 2,644,804 | +0.00(+0.00%) |
Jul 19, 2016 | 6.631 | 6.672 | 6.602 | 6.672 | 3,857,353 | +0.06(+0.87%) |
Jul 18, 2016 | 6.561 | 6.623 | 6.549 | 6.614 | 3,780,781 | +0.07(+1.00%) |
Jul 15, 2016 | 6.532 | 6.549 | 6.503 | 6.549 | 2,158,269 | +0.02(+0.25%) |
Jul 14, 2016 | 6.565 | 6.565 | 6.524 | 6.532 | 3,014,950 | -0.04(-0.62%) |
Jul 13, 2016 | 6.565 | 6.573 | 6.524 | 6.573 | 2,703,885 | +0.02(+0.25%) |
Jul 12, 2016 | 6.569 | 6.573 | 6.532 | 6.557 | 3,446,557 | -0.01(-0.19%) |
Jul 11, 2016 | 6.512 | 6.569 | 6.471 | 6.569 | 2,635,934 | +0.06(+0.95%) |
Jul 08, 2016 | 6.475 | 6.524 | 6.466 | 6.508 | 2,522,810 | +0.04(+0.64%) |
Jul 07, 2016 | 6.499 | 6.499 | 6.450 | 6.466 | 2,784,086 | -0.05(-0.76%) |
Jul 06, 2016 | 6.429 | 6.516 | 6.372 | 6.516 | 5,263,893 | +0.08(+1.28%) |
Jul 05, 2016 | 6.446 | 6.462 | 6.409 | 6.434 | 3,490,330 | -0.02(-0.25%) |