Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.531 | 6.556 | 6.470 | 6.478 | 12,522,909 | -0.04(-0.57%) |
Sep 29, 2016 | 6.515 | 6.617 | 6.490 | 6.515 | 14,373,760 | -0.01(-0.13%) |
Sep 28, 2016 | 6.535 | 6.556 | 6.474 | 6.523 | 13,204,205 | -0.01(-0.13%) |
Sep 27, 2016 | 6.531 | 6.580 | 6.519 | 6.531 | 6,818,141 | +0.02(+0.25%) |
Sep 26, 2016 | 6.515 | 6.535 | 6.470 | 6.515 | 4,319,228 | -0.04(-0.56%) |
Sep 23, 2016 | 6.609 | 6.622 | 6.546 | 6.552 | 7,469,431 | -0.12(-1.78%) |
Sep 22, 2016 | 6.650 | 6.691 | 6.642 | 6.671 | 6,049,193 | +0.05(+0.74%) |
Sep 21, 2016 | 6.617 | 6.650 | 6.548 | 6.622 | 9,535,089 | +0.03(+0.50%) |
Sep 20, 2016 | 6.622 | 6.642 | 6.572 | 6.589 | 6,077,719 | -0.03(-0.50%) |
Sep 19, 2016 | 6.667 | 6.675 | 6.593 | 6.622 | 7,093,144 | +0.02(+0.37%) |
Sep 16, 2016 | 6.597 | 6.669 | 6.568 | 6.597 | 14,536,768 | +0.01(+0.19%) |
Sep 15, 2016 | 6.544 | 6.679 | 6.533 | 6.585 | 9,505,699 | +0.04(+0.56%) |
Sep 14, 2016 | 6.568 | 6.597 | 6.511 | 6.548 | 11,169,427 | -0.05(-0.68%) |
Sep 13, 2016 | 6.663 | 6.675 | 6.556 | 6.593 | 9,646,399 | -0.13(-1.95%) |
Sep 12, 2016 | 6.679 | 6.747 | 6.601 | 6.724 | 9,134,991 | +0.13(+1.93%) |
Sep 09, 2016 | 6.589 | 6.646 | 6.552 | 6.597 | 14,840,874 | -0.01(-0.12%) |
Sep 08, 2016 | 6.663 | 6.667 | 6.519 | 6.605 | 23,123,530 | -0.14(-2.13%) |
Sep 07, 2016 | 6.773 | 6.802 | 6.745 | 6.749 | 13,863,677 | +0.00(+0.00%) |
Sep 06, 2016 | 6.700 | 6.773 | 6.700 | 6.749 | 11,969,836 | +0.06(+0.86%) |
Sep 02, 2016 | 6.580 | 6.691 | 6.691 | 6.691 | 13,325,807 | +0.08(+1.24%) |
Sep 01, 2016 | 6.527 | 6.622 | 6.523 | 6.609 | 11,205,151 | +0.10(+1.51%) |
Aug 31, 2016 | 6.544 | 6.560 | 6.470 | 6.511 | 11,357,071 | +0.00(+0.00%) |
Aug 30, 2016 | 6.609 | 6.613 | 6.492 | 6.511 | 11,317,511 | +0.05(+0.70%) |
Aug 29, 2016 | 6.523 | 6.535 | 6.453 | 6.466 | 11,172,916 | -0.06(-0.94%) |
Aug 26, 2016 | 6.560 | 6.585 | 6.482 | 6.527 | 10,986,831 | -0.06(-0.93%) |
Aug 25, 2016 | 6.675 | 6.687 | 6.564 | 6.589 | 18,123,814 | -0.14(-2.07%) |
Aug 24, 2016 | 6.749 | 6.782 | 6.700 | 6.728 | 15,957,734 | -0.06(-0.91%) |
Aug 23, 2016 | 6.552 | 6.806 | 6.544 | 6.790 | 20,990,026 | +0.30(+4.68%) |
Aug 22, 2016 | 6.449 | 6.490 | 6.418 | 6.486 | 10,721,952 | -0.04(-0.63%) |
Aug 19, 2016 | 6.474 | 6.544 | 6.470 | 6.527 | 7,317,294 | +0.01(+0.13%) |
Aug 18, 2016 | 6.474 | 6.527 | 6.422 | 6.519 | 15,987,628 | -0.02(-0.25%) |
Aug 17, 2016 | 6.503 | 6.548 | 6.494 | 6.535 | 11,571,642 | -0.01(-0.19%) |
Aug 16, 2016 | 6.597 | 6.615 | 6.519 | 6.548 | 13,985,352 | -0.10(-1.54%) |
Aug 15, 2016 | 6.519 | 6.679 | 6.507 | 6.650 | 12,892,197 | +0.02(+0.37%) |
Aug 12, 2016 | 6.683 | 6.687 | 6.580 | 6.626 | 12,878,212 | -0.12(-1.77%) |
Aug 11, 2016 | 6.724 | 6.778 | 6.702 | 6.745 | 12,171,937 | -0.03(-0.48%) |
Aug 10, 2016 | 6.712 | 6.790 | 6.706 | 6.778 | 10,615,753 | +0.06(+0.92%) |
Aug 09, 2016 | 6.700 | 6.749 | 6.700 | 6.716 | 12,406,561 | +0.04(+0.55%) |
Aug 08, 2016 | 6.683 | 6.708 | 6.671 | 6.679 | 16,696,105 | +0.01(+0.12%) |
Aug 05, 2016 | 6.609 | 6.704 | 6.585 | 6.671 | 19,425,050 | +0.07(+0.99%) |
Aug 04, 2016 | 6.683 | 6.708 | 6.605 | 6.605 | 17,119,670 | -0.11(-1.59%) |
Aug 03, 2016 | 6.720 | 6.749 | 6.691 | 6.712 | 12,963,715 | -0.02(-0.24%) |
Aug 02, 2016 | 6.831 | 6.831 | 6.691 | 6.728 | 9,066,608 | -0.07(-1.09%) |
Aug 01, 2016 | 6.814 | 6.830 | 6.767 | 6.802 | 9,322,201 | +0.06(+0.85%) |
Jul 29, 2016 | 6.835 | 6.860 | 6.695 | 6.745 | 11,851,591 | -0.07(-0.96%) |
Jul 28, 2016 | 6.847 | 6.847 | 6.788 | 6.810 | 7,258,323 | -0.05(-0.66%) |
Jul 27, 2016 | 6.901 | 6.905 | 6.831 | 6.856 | 6,515,860 | -0.02(-0.30%) |
Jul 26, 2016 | 6.880 | 6.934 | 6.856 | 6.876 | 9,949,647 | +0.02(+0.36%) |
Jul 25, 2016 | 6.843 | 6.851 | 6.782 | 6.851 | 8,386,069 | +0.05(+0.72%) |
Jul 22, 2016 | 6.827 | 6.841 | 6.773 | 6.802 | 10,179,263 | -0.02(-0.30%) |
Jul 21, 2016 | 6.860 | 6.872 | 6.794 | 6.823 | 12,144,766 | -0.05(-0.78%) |
Jul 20, 2016 | 6.884 | 6.917 | 6.814 | 6.876 | 10,236,925 | +0.04(+0.60%) |
Jul 19, 2016 | 6.905 | 6.942 | 6.831 | 6.835 | 11,491,228 | -0.07(-1.01%) |
Jul 18, 2016 | 6.880 | 6.920 | 6.782 | 6.905 | 15,834,551 | +0.00(+0.06%) |
Jul 15, 2016 | 6.921 | 7.016 | 6.778 | 6.901 | 51,242,896 | -0.67(-8.84%) |
Jul 14, 2016 | 7.521 | 7.586 | 7.475 | 7.570 | 12,808,901 | +0.05(+0.71%) |
Jul 13, 2016 | 7.545 | 7.570 | 7.492 | 7.516 | 10,265,385 | +0.02(+0.22%) |
Jul 12, 2016 | 7.443 | 7.525 | 7.406 | 7.500 | 12,397,241 | +0.06(+0.77%) |
Jul 11, 2016 | 7.365 | 7.463 | 7.348 | 7.443 | 7,313,523 | +0.12(+1.63%) |
Jul 08, 2016 | 7.307 | 7.351 | 7.254 | 7.324 | 4,707,266 | +0.07(+0.96%) |
Jul 07, 2016 | 7.266 | 7.326 | 7.215 | 7.254 | 7,219,810 | +0.02(+0.23%) |
Jul 06, 2016 | 7.315 | 7.328 | 7.176 | 7.237 | 8,793,059 | -0.08(-1.12%) |
Jul 05, 2016 | 7.311 | 7.344 | 7.287 | 7.319 | 4,627,327 | -0.03(-0.45%) |