Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.640 | 6.720 | 6.620 | 6.620 | 1,194 | +0.09(+1.38%) |
Sep 29, 2016 | 6.590 | 6.625 | 6.470 | 6.530 | 7,944 | -0.03(-0.46%) |
Sep 28, 2016 | 6.545 | 6.560 | 6.545 | 6.560 | 1,009 | -0.10(-1.50%) |
Sep 27, 2016 | 6.640 | 6.727 | 6.640 | 6.660 | 14,924 | -0.09(-1.33%) |
Sep 26, 2016 | 6.760 | 6.790 | 6.750 | 6.750 | 2,854 | -0.01(-0.15%) |
Sep 23, 2016 | 6.760 | 6.760 | 6.760 | 6.760 | 953 | -0.04(-0.59%) |
Sep 22, 2016 | 6.884 | 6.884 | 6.800 | 6.800 | 3,091 | +0.05(+0.74%) |
Sep 21, 2016 | 6.720 | 6.750 | 6.660 | 6.750 | 12,828 | -0.01(-0.15%) |
Sep 20, 2016 | 6.790 | 6.812 | 6.760 | 6.760 | 4,915 | +0.08(+1.27%) |
Sep 19, 2016 | 6.700 | 6.708 | 6.620 | 6.675 | 3,269 | +0.01(+0.23%) |
Sep 16, 2016 | 6.749 | 6.749 | 6.660 | 6.660 | 5,307 | -0.20(-2.92%) |
Sep 15, 2016 | 6.760 | 6.865 | 6.760 | 6.860 | 11,037 | +0.16(+2.39%) |
Sep 14, 2016 | 6.690 | 6.755 | 6.690 | 6.700 | 10,677 | +0.16(+2.45%) |
Sep 13, 2016 | 6.528 | 6.592 | 6.510 | 6.540 | 3,682 | +0.00(+0.00%) |
Sep 12, 2016 | 6.464 | 6.630 | 6.464 | 6.540 | 6,709 | -0.04(-0.65%) |
Sep 09, 2016 | 6.530 | 6.600 | 6.527 | 6.583 | 4,241 | +0.11(+1.62%) |
Sep 08, 2016 | 6.498 | 6.510 | 6.478 | 6.478 | 4,472 | -0.05(-0.80%) |
Sep 07, 2016 | 6.474 | 6.530 | 6.470 | 6.530 | 2,742 | +0.09(+1.40%) |
Sep 06, 2016 | 6.443 | 6.443 | 6.440 | 6.440 | 513 | -0.04(-0.62%) |
Sep 02, 2016 | 6.480 | 6.480 | 6.480 | 0 | +0.06(+0.93%) | |
Sep 01, 2016 | 6.450 | 6.450 | 6.420 | 6.420 | 1,615 | +0.01(+0.22%) |
Aug 31, 2016 | 6.436 | 6.460 | 6.380 | 6.406 | 9,495 | -0.09(-1.37%) |
Aug 30, 2016 | 6.495 | 6.495 | 6.495 | 6.495 | 301 | +0.05(+0.73%) |
Aug 29, 2016 | 6.426 | 6.448 | 6.400 | 6.448 | 1,627 | -0.00(-0.03%) |
Aug 26, 2016 | 6.605 | 6.605 | 6.430 | 6.450 | 1,641 | +0.02(+0.31%) |
Aug 25, 2016 | 6.470 | 6.475 | 6.430 | 6.430 | 1,544 | -0.06(-0.92%) |
Aug 24, 2016 | 6.490 | 6.555 | 6.490 | 6.490 | 3,648 | -0.05(-0.76%) |
Aug 23, 2016 | 6.626 | 6.626 | 6.540 | 6.540 | 2,072 | -0.01(-0.15%) |
Aug 22, 2016 | 6.595 | 6.595 | 6.550 | 6.550 | 10,598 | +0.03(+0.46%) |
Aug 19, 2016 | 6.510 | 6.574 | 6.510 | 6.520 | 1,724 | -0.12(-1.73%) |
Aug 18, 2016 | 6.588 | 6.640 | 6.580 | 6.635 | 5,050 | +0.14(+2.23%) |
Aug 17, 2016 | 6.484 | 6.540 | 6.440 | 6.490 | 5,307 | -0.05(-0.76%) |
Aug 16, 2016 | 6.480 | 6.540 | 6.470 | 6.540 | 3,238 | +0.02(+0.31%) |
Aug 15, 2016 | 6.493 | 6.520 | 6.484 | 6.520 | 2,074 | +0.12(+1.87%) |
Aug 12, 2016 | 6.450 | 6.450 | 6.390 | 6.400 | 6,289 | +0.00(+0.00%) |
Aug 11, 2016 | 6.470 | 6.470 | 6.400 | 6.400 | 4,282 | +0.01(+0.09%) |
Aug 10, 2016 | 6.430 | 6.430 | 6.380 | 6.394 | 3,044 | -0.03(-0.48%) |
Aug 09, 2016 | 6.390 | 6.425 | 6.380 | 6.425 | 2,569 | +0.25(+3.96%) |
Aug 08, 2016 | 6.248 | 6.248 | 6.170 | 6.180 | 3,222 | +0.01(+0.16%) |
Aug 05, 2016 | 6.170 | 6.215 | 6.170 | 6.170 | 10,126 | +0.03(+0.42%) |
Aug 04, 2016 | 6.196 | 6.196 | 6.140 | 6.144 | 3,748 | +0.03(+0.56%) |
Aug 03, 2016 | 6.180 | 6.180 | 6.060 | 6.110 | 31,329 | +0.01(+0.16%) |
Aug 02, 2016 | 6.100 | 6.127 | 6.100 | 6.100 | 15,113 | +0.07(+1.16%) |
Aug 01, 2016 | 6.158 | 6.158 | 5.950 | 6.030 | 27,645 | +0.04(+0.67%) |
Jul 29, 2016 | 5.988 | 5.990 | 5.980 | 5.990 | 1,032 | +0.17(+2.97%) |
Jul 28, 2016 | 5.760 | 5.817 | 5.760 | 5.817 | 5,193 | -0.01(-0.22%) |
Jul 27, 2016 | 5.850 | 5.861 | 5.790 | 5.830 | 14,562 | +0.04(+0.74%) |
Jul 26, 2016 | 5.810 | 5.824 | 5.787 | 5.787 | 1,586 | +0.01(+0.12%) |
Jul 25, 2016 | 5.720 | 5.780 | 5.720 | 5.780 | 1,648 | +0.14(+2.48%) |
Jul 22, 2016 | 5.574 | 5.640 | 5.574 | 5.640 | 6,672 | +0.01(+0.23%) |
Jul 21, 2016 | 5.624 | 5.636 | 5.604 | 5.627 | 1,414 | -0.04(-0.65%) |
Jul 20, 2016 | 5.680 | 5.700 | 5.660 | 5.664 | 2,306 | +0.05(+0.82%) |
Jul 19, 2016 | 5.600 | 5.618 | 5.600 | 5.618 | 5,074 | +0.23(+4.27%) |
Jul 18, 2016 | 5.360 | 5.406 | 5.360 | 5.388 | 8,594 | +0.06(+1.09%) |
Jul 15, 2016 | 5.340 | 5.356 | 5.320 | 5.330 | 4,272 | -0.01(-0.11%) |
Jul 14, 2016 | 5.385 | 5.385 | 5.336 | 5.336 | 2,736 | +0.04(+0.79%) |
Jul 13, 2016 | 5.280 | 5.320 | 5.280 | 5.294 | 7,632 | +0.00(+0.08%) |
Jul 12, 2016 | 5.304 | 5.326 | 5.290 | 5.290 | 5,765 | +0.03(+0.57%) |
Jul 11, 2016 | 5.260 | 5.300 | 5.260 | 5.260 | 1,134 | +0.10(+1.94%) |
Jul 08, 2016 | 5.045 | 5.140 | 5.160 | 3,788 | +0.12(+2.28%) | |
Jul 07, 2016 | 5.010 | 5.050 | 5.000 | 5.045 | 2,430 | -0.03(-0.49%) |
Jul 05, 2016 | 5.097 | 5.100 | 5.070 | 5.070 | 9,479 | -0.24(-4.52%) |