Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.928 | 6.949 | 6.882 | 6.903 | 3,330,090 | +0.00(+0.00%) |
Sep 29, 2016 | 6.962 | 6.962 | 6.877 | 6.903 | 2,995,897 | -0.05(-0.67%) |
Sep 28, 2016 | 7.025 | 7.033 | 6.920 | 6.949 | 2,318,301 | -0.04(-0.60%) |
Sep 27, 2016 | 7.045 | 7.045 | 6.979 | 6.991 | 2,312,617 | -0.03(-0.47%) |
Sep 26, 2016 | 7.008 | 7.077 | 7.000 | 7.024 | 3,469,884 | +0.03(+0.41%) |
Sep 23, 2016 | 7.065 | 7.090 | 6.975 | 6.995 | 3,168,477 | -0.08(-1.10%) |
Sep 22, 2016 | 7.016 | 7.086 | 6.991 | 7.073 | 2,439,391 | +0.09(+1.23%) |
Sep 21, 2016 | 6.975 | 6.997 | 6.905 | 6.987 | 2,394,881 | +0.05(+0.65%) |
Sep 20, 2016 | 6.987 | 6.995 | 6.940 | 6.942 | 2,579,071 | -0.01(-0.12%) |
Sep 19, 2016 | 6.835 | 6.975 | 6.831 | 6.950 | 3,320,129 | +0.14(+2.11%) |
Sep 16, 2016 | 6.803 | 6.868 | 6.782 | 6.807 | 8,238,854 | -0.05(-0.78%) |
Sep 15, 2016 | 6.872 | 6.893 | 6.786 | 6.860 | 2,595,096 | -0.02(-0.30%) |
Sep 14, 2016 | 6.819 | 6.950 | 6.819 | 6.881 | 3,326,225 | +0.07(+1.02%) |
Sep 13, 2016 | 6.848 | 6.893 | 6.770 | 6.811 | 4,293,655 | -0.06(-0.90%) |
Sep 12, 2016 | 6.774 | 6.889 | 6.737 | 6.872 | 3,548,285 | +0.07(+1.03%) |
Sep 09, 2016 | 6.942 | 6.950 | 6.803 | 6.803 | 3,704,405 | -0.16(-2.30%) |
Sep 08, 2016 | 6.963 | 6.983 | 6.946 | 6.963 | 1,470,917 | +0.00(+0.00%) |
Sep 07, 2016 | 6.913 | 6.987 | 6.909 | 6.963 | 2,789,222 | +0.09(+1.25%) |
Sep 06, 2016 | 6.852 | 6.876 | 6.798 | 6.876 | 2,733,452 | +0.04(+0.60%) |
Sep 02, 2016 | 6.778 | 6.835 | 6.835 | 6.835 | 2,949,141 | +0.07(+1.09%) |
Sep 01, 2016 | 6.688 | 6.774 | 6.667 | 6.762 | 2,511,194 | +0.07(+1.10%) |
Aug 31, 2016 | 6.651 | 6.696 | 6.606 | 6.688 | 2,956,431 | +0.00(+0.00%) |
Aug 30, 2016 | 6.688 | 6.700 | 6.638 | 6.688 | 1,230,018 | +0.02(+0.31%) |
Aug 29, 2016 | 6.655 | 6.702 | 6.647 | 6.667 | 1,298,714 | +0.02(+0.31%) |
Aug 26, 2016 | 6.688 | 6.725 | 6.614 | 6.647 | 1,974,158 | -0.05(-0.74%) |
Aug 25, 2016 | 6.634 | 6.704 | 6.614 | 6.696 | 1,789,588 | +0.04(+0.62%) |
Aug 24, 2016 | 6.696 | 6.696 | 6.655 | 6.655 | 2,465,287 | -0.04(-0.55%) |
Aug 23, 2016 | 6.696 | 6.716 | 6.675 | 6.692 | 1,010,146 | +0.02(+0.31%) |
Aug 22, 2016 | 6.675 | 6.694 | 6.643 | 6.671 | 1,227,152 | +0.00(+0.06%) |
Aug 19, 2016 | 6.688 | 6.700 | 6.636 | 6.667 | 1,731,246 | -0.01(-0.18%) |
Aug 18, 2016 | 6.684 | 6.729 | 6.651 | 6.679 | 1,041,900 | +0.00(+0.00%) |
Aug 17, 2016 | 6.655 | 6.708 | 6.614 | 6.679 | 1,364,594 | +0.02(+0.25%) |
Aug 16, 2016 | 6.692 | 6.696 | 6.653 | 6.663 | 1,248,435 | -0.05(-0.67%) |
Aug 15, 2016 | 6.757 | 6.786 | 6.708 | 6.708 | 1,549,186 | -0.06(-0.85%) |
Aug 12, 2016 | 6.741 | 6.798 | 6.716 | 6.766 | 2,154,960 | +0.05(+0.73%) |
Aug 11, 2016 | 6.712 | 6.737 | 6.675 | 6.716 | 982,495 | +0.03(+0.49%) |
Aug 10, 2016 | 6.725 | 6.757 | 6.671 | 6.684 | 1,079,349 | -0.04(-0.55%) |
Aug 09, 2016 | 6.684 | 6.735 | 6.684 | 6.721 | 799,758 | +0.02(+0.37%) |
Aug 08, 2016 | 6.733 | 6.762 | 6.684 | 6.696 | 1,899,564 | -0.02(-0.24%) |
Aug 05, 2016 | 6.667 | 6.762 | 6.663 | 6.712 | 2,544,951 | +0.05(+0.74%) |
Aug 04, 2016 | 6.626 | 6.671 | 6.606 | 6.663 | 1,622,098 | +0.05(+0.68%) |
Aug 03, 2016 | 6.597 | 6.647 | 6.561 | 6.618 | 1,430,202 | +0.02(+0.37%) |
Aug 02, 2016 | 6.647 | 6.647 | 6.544 | 6.593 | 2,378,568 | -0.07(-1.05%) |
Aug 01, 2016 | 6.667 | 6.696 | 6.643 | 6.663 | 2,189,496 | -0.00(-0.06%) |
Jul 29, 2016 | 6.655 | 6.690 | 6.630 | 6.667 | 1,917,466 | +0.01(+0.12%) |
Jul 28, 2016 | 6.643 | 6.675 | 6.630 | 6.659 | 990,139 | +0.00(+0.00%) |
Jul 27, 2016 | 6.729 | 6.815 | 6.651 | 6.659 | 2,715,423 | -0.12(-1.81%) |
Jul 26, 2016 | 6.778 | 6.823 | 6.770 | 6.782 | 1,492,441 | +0.00(+0.06%) |
Jul 25, 2016 | 6.848 | 6.868 | 6.778 | 6.778 | 1,782,697 | -0.07(-0.96%) |
Jul 22, 2016 | 6.790 | 6.860 | 6.790 | 6.844 | 1,027,100 | +0.05(+0.79%) |
Jul 21, 2016 | 6.803 | 6.815 | 6.778 | 6.790 | 866,272 | -0.02(-0.24%) |
Jul 20, 2016 | 6.778 | 6.815 | 6.745 | 6.807 | 1,079,454 | +0.03(+0.42%) |
Jul 19, 2016 | 6.688 | 6.778 | 6.688 | 6.778 | 1,743,652 | +0.07(+0.98%) |
Jul 18, 2016 | 6.655 | 6.721 | 6.634 | 6.712 | 1,784,810 | +0.09(+1.36%) |
Jul 15, 2016 | 6.614 | 6.626 | 6.565 | 6.622 | 990,312 | +0.02(+0.37%) |
Jul 14, 2016 | 6.626 | 6.634 | 6.581 | 6.597 | 1,529,573 | -0.05(-0.68%) |
Jul 13, 2016 | 6.651 | 6.655 | 6.602 | 6.643 | 1,219,899 | +0.00(+0.06%) |
Jul 12, 2016 | 6.626 | 6.657 | 6.618 | 6.638 | 1,796,334 | +0.02(+0.37%) |
Jul 11, 2016 | 6.556 | 6.630 | 6.532 | 6.614 | 2,217,550 | +0.05(+0.81%) |
Jul 08, 2016 | 6.540 | 6.575 | 6.499 | 6.561 | 2,501,157 | +0.06(+0.95%) |
Jul 07, 2016 | 6.585 | 6.606 | 6.466 | 6.499 | 1,960,538 | -0.09(-1.31%) |
Jul 06, 2016 | 6.462 | 6.589 | 6.437 | 6.585 | 2,447,751 | +0.08(+1.20%) |
Jul 05, 2016 | 6.524 | 6.585 | 6.474 | 6.507 | 1,701,723 | -0.04(-0.56%) |