Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.926 | 6.990 | 6.910 | 6.950 | 1,781,276 | +0.03(+0.46%) |
Sep 29, 2016 | 6.950 | 6.966 | 6.862 | 6.918 | 1,072,196 | -0.02(-0.23%) |
Sep 28, 2016 | 6.982 | 7.006 | 6.894 | 6.934 | 876,550 | -0.05(-0.68%) |
Sep 27, 2016 | 7.014 | 7.046 | 6.974 | 6.982 | 1,364,052 | -0.02(-0.34%) |
Sep 26, 2016 | 6.982 | 7.061 | 6.978 | 7.006 | 1,530,721 | +0.02(+0.23%) |
Sep 23, 2016 | 7.022 | 7.077 | 6.990 | 6.990 | 1,525,357 | -0.08(-1.13%) |
Sep 22, 2016 | 7.006 | 7.077 | 6.990 | 7.069 | 1,338,245 | +0.09(+1.26%) |
Sep 21, 2016 | 6.934 | 7.006 | 6.862 | 6.982 | 1,703,235 | +0.06(+0.92%) |
Sep 20, 2016 | 6.846 | 6.938 | 6.822 | 6.918 | 1,847,318 | +0.10(+1.52%) |
Sep 19, 2016 | 6.838 | 6.923 | 6.783 | 6.814 | 2,111,964 | -0.03(-0.45%) |
Sep 16, 2016 | 6.900 | 6.915 | 6.768 | 6.845 | 8,755,223 | -0.07(-1.01%) |
Sep 15, 2016 | 6.814 | 6.962 | 6.799 | 6.915 | 3,078,162 | +0.09(+1.36%) |
Sep 14, 2016 | 6.768 | 6.892 | 6.752 | 6.822 | 1,865,848 | +0.05(+0.80%) |
Sep 13, 2016 | 6.760 | 6.845 | 6.737 | 6.768 | 2,545,870 | +0.01(+0.11%) |
Sep 12, 2016 | 6.621 | 6.807 | 6.598 | 6.760 | 2,396,507 | +0.11(+1.63%) |
Sep 09, 2016 | 6.923 | 6.931 | 6.652 | 6.652 | 2,241,403 | -0.29(-4.24%) |
Sep 08, 2016 | 7.000 | 7.008 | 6.915 | 6.946 | 1,065,440 | -0.07(-0.99%) |
Sep 07, 2016 | 6.938 | 7.016 | 6.938 | 7.016 | 1,196,696 | +0.08(+1.12%) |
Sep 06, 2016 | 6.931 | 6.954 | 6.869 | 6.938 | 1,074,800 | +0.04(+0.56%) |
Sep 02, 2016 | 6.776 | 6.900 | 6.900 | 6.900 | 1,668,077 | +0.12(+1.83%) |
Sep 01, 2016 | 6.807 | 6.830 | 6.721 | 6.776 | 1,826,025 | -0.05(-0.68%) |
Aug 31, 2016 | 6.861 | 6.861 | 6.760 | 6.822 | 1,543,722 | -0.03(-0.45%) |
Aug 30, 2016 | 6.845 | 6.861 | 6.807 | 6.853 | 1,273,750 | +0.01(+0.11%) |
Aug 29, 2016 | 6.915 | 6.954 | 6.838 | 6.845 | 1,093,331 | -0.05(-0.79%) |
Aug 26, 2016 | 6.977 | 6.977 | 6.861 | 6.900 | 2,534,380 | -0.05(-0.78%) |
Aug 25, 2016 | 6.962 | 6.977 | 6.923 | 6.954 | 717,024 | +0.01(+0.11%) |
Aug 24, 2016 | 6.969 | 6.969 | 6.915 | 6.946 | 977,794 | -0.02(-0.33%) |
Aug 23, 2016 | 6.931 | 6.985 | 6.892 | 6.969 | 804,980 | +0.06(+0.90%) |
Aug 22, 2016 | 6.923 | 6.946 | 6.880 | 6.907 | 908,122 | -0.02(-0.22%) |
Aug 19, 2016 | 6.931 | 6.954 | 6.876 | 6.923 | 959,369 | -0.01(-0.11%) |
Aug 18, 2016 | 6.876 | 7.016 | 6.876 | 6.931 | 1,142,486 | +0.03(+0.45%) |
Aug 17, 2016 | 6.915 | 6.931 | 6.791 | 6.900 | 1,195,074 | +0.00(+0.00%) |
Aug 16, 2016 | 6.954 | 6.954 | 6.884 | 6.900 | 1,108,822 | -0.05(-0.78%) |
Aug 15, 2016 | 7.000 | 7.031 | 6.954 | 6.954 | 1,167,589 | -0.05(-0.77%) |
Aug 12, 2016 | 7.008 | 7.070 | 7.000 | 7.008 | 1,042,667 | -0.01(-0.11%) |
Aug 11, 2016 | 7.078 | 7.078 | 6.977 | 7.016 | 1,276,832 | -0.06(-0.88%) |
Aug 10, 2016 | 7.093 | 7.116 | 7.058 | 7.078 | 906,651 | -0.01(-0.11%) |
Aug 09, 2016 | 7.008 | 7.093 | 6.993 | 7.085 | 1,369,656 | +0.08(+1.11%) |
Aug 08, 2016 | 7.085 | 7.093 | 7.000 | 7.008 | 1,627,914 | -0.08(-1.09%) |
Aug 05, 2016 | 7.039 | 7.132 | 7.031 | 7.085 | 1,583,144 | +0.05(+0.77%) |
Aug 04, 2016 | 7.016 | 7.054 | 6.993 | 7.031 | 1,080,396 | +0.02(+0.22%) |
Aug 03, 2016 | 6.969 | 7.039 | 6.923 | 7.016 | 1,112,303 | +0.05(+0.78%) |
Aug 02, 2016 | 7.054 | 7.062 | 6.962 | 6.962 | 1,379,621 | -0.10(-1.43%) |
Aug 01, 2016 | 6.931 | 7.093 | 6.931 | 7.062 | 2,551,725 | +0.13(+1.90%) |
Jul 29, 2016 | 6.869 | 6.962 | 6.861 | 6.931 | 2,152,611 | +0.08(+1.13%) |
Jul 28, 2016 | 6.830 | 6.869 | 6.776 | 6.853 | 1,440,289 | +0.02(+0.34%) |
Jul 27, 2016 | 6.853 | 6.853 | 6.752 | 6.830 | 1,219,286 | +0.00(+0.00%) |
Jul 26, 2016 | 6.799 | 6.838 | 6.783 | 6.830 | 1,102,671 | +0.03(+0.46%) |
Jul 25, 2016 | 6.807 | 6.822 | 6.745 | 6.799 | 1,284,501 | -0.02(-0.23%) |
Jul 22, 2016 | 6.752 | 6.838 | 6.752 | 6.814 | 893,207 | +0.05(+0.80%) |
Jul 21, 2016 | 6.714 | 6.838 | 6.706 | 6.760 | 1,931,494 | +0.05(+0.81%) |
Jul 20, 2016 | 6.660 | 6.706 | 6.644 | 6.706 | 1,157,111 | +0.05(+0.70%) |
Jul 19, 2016 | 6.582 | 6.667 | 6.559 | 6.660 | 1,298,005 | +0.08(+1.18%) |
Jul 18, 2016 | 6.567 | 6.598 | 6.547 | 6.582 | 781,386 | +0.03(+0.47%) |
Jul 15, 2016 | 6.551 | 6.567 | 6.520 | 6.551 | 1,340,413 | +0.01(+0.12%) |
Jul 14, 2016 | 6.567 | 6.613 | 6.536 | 6.543 | 1,424,582 | -0.05(-0.71%) |
Jul 13, 2016 | 6.590 | 6.605 | 6.543 | 6.590 | 2,088,282 | +0.04(+0.59%) |
Jul 12, 2016 | 6.505 | 6.582 | 6.489 | 6.551 | 2,697,829 | +0.02(+0.36%) |
Jul 11, 2016 | 6.497 | 6.536 | 6.458 | 6.528 | 2,204,784 | +0.03(+0.48%) |
Jul 08, 2016 | 6.505 | 6.497 | 6.466 | 6.497 | 1,877,937 | +0.00(+0.00%) |
Jul 07, 2016 | 6.543 | 6.567 | 6.474 | 6.497 | 1,910,607 | -0.06(-0.94%) |
Jul 06, 2016 | 6.505 | 6.590 | 6.481 | 6.559 | 3,023,384 | +0.02(+0.36%) |
Jul 05, 2016 | 6.543 | 6.567 | 6.497 | 6.536 | 2,292,025 | +0.00(+0.00%) |