Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.860 | 6.910 | 6.699 | 6.734 | 7,768 | +0.07(+1.07%) |
Aug 30, 2016 | 6.815 | 6.815 | 6.574 | 6.663 | 4,519 | -0.14(-2.10%) |
Aug 29, 2016 | 7.136 | 7.136 | 6.788 | 6.806 | 1,558 | -0.17(-2.43%) |
Aug 26, 2016 | 6.913 | 7.029 | 6.708 | 6.976 | 12,328 | +0.07(+1.03%) |
Aug 25, 2016 | 6.816 | 6.985 | 6.815 | 6.904 | 30,587 | -0.07(-1.02%) |
Aug 24, 2016 | 6.916 | 7.061 | 6.743 | 6.976 | 66,005 | +0.23(+3.44%) |
Aug 23, 2016 | 6.788 | 6.788 | 6.699 | 6.743 | 21,642 | -0.05(-0.79%) |
Aug 22, 2016 | 6.752 | 6.860 | 6.708 | 6.797 | 14,111 | +0.04(+0.66%) |
Aug 19, 2016 | 6.627 | 6.752 | 6.627 | 6.752 | 12,713 | +0.05(+0.80%) |
Aug 18, 2016 | 6.618 | 6.699 | 6.618 | 6.699 | 18,622 | +0.05(+0.81%) |
Aug 17, 2016 | 6.654 | 6.654 | 6.592 | 6.645 | 6,703 | -0.03(-0.40%) |
Aug 16, 2016 | 6.588 | 6.696 | 6.548 | 6.672 | 28,621 | +0.04(+0.67%) |
Aug 15, 2016 | 6.672 | 6.676 | 6.539 | 6.628 | 19,942 | -0.07(-1.06%) |
Aug 12, 2016 | 6.715 | 6.716 | 6.682 | 6.698 | 35,840 | +0.03(+0.40%) |
Aug 11, 2016 | 6.673 | 6.673 | 6.584 | 6.672 | 4,740 | +0.02(+0.29%) |
Aug 10, 2016 | 6.654 | 6.654 | 6.566 | 6.653 | 5,367 | -0.00(-0.01%) |
Aug 09, 2016 | 6.716 | 6.716 | 6.597 | 6.653 | 11,413 | -0.06(-0.93%) |
Aug 08, 2016 | 7.008 | 7.008 | 6.548 | 6.716 | 11,377 | +0.01(+0.13%) |
Aug 05, 2016 | 6.522 | 6.871 | 6.522 | 6.707 | 16,649 | +0.02(+0.26%) |
Aug 04, 2016 | 6.805 | 6.813 | 6.672 | 6.690 | 9,387 | -0.09(-1.30%) |
Aug 03, 2016 | 7.017 | 7.017 | 6.734 | 6.778 | 856 | -0.03(-0.39%) |
Aug 02, 2016 | 6.831 | 6.831 | 6.681 | 6.805 | 7,665 | +0.00(+0.00%) |
Aug 01, 2016 | 6.769 | 6.840 | 6.769 | 6.805 | 11,891 | +0.04(+0.52%) |
Jul 29, 2016 | 6.760 | 6.875 | 6.691 | 6.769 | 13,700 | -0.04(-0.58%) |
Jul 28, 2016 | 6.725 | 6.840 | 6.725 | 6.809 | 3,786 | +0.05(+0.72%) |
Jul 27, 2016 | 6.575 | 6.937 | 6.575 | 6.760 | 9,600 | -0.03(-0.39%) |
Jul 26, 2016 | 6.729 | 6.911 | 6.637 | 6.787 | 14,905 | +0.04(+0.52%) |
Jul 25, 2016 | 6.911 | 6.911 | 6.716 | 6.752 | 22,207 | -0.22(-3.14%) |
Jul 22, 2016 | 6.964 | 6.977 | 6.964 | 6.970 | 1,552 | -0.06(-0.79%) |
Jul 21, 2016 | 6.927 | 7.025 | 6.698 | 7.025 | 13,333 | -0.04(-0.62%) |
Jul 20, 2016 | 6.999 | 7.078 | 6.937 | 7.070 | 7,718 | +0.00(+0.00%) |
Jul 19, 2016 | 7.008 | 7.114 | 7.008 | 7.070 | 7,530 | -0.01(-0.12%) |
Jul 18, 2016 | 7.149 | 7.149 | 7.070 | 7.078 | 3,153 | -0.03(-0.37%) |
Jul 15, 2016 | 7.115 | 7.158 | 7.079 | 7.105 | 12,993 | -0.05(-0.74%) |
Jul 14, 2016 | 7.140 | 7.226 | 7.001 | 7.158 | 9,509 | +0.08(+1.12%) |
Jul 13, 2016 | 7.211 | 7.222 | 7.078 | 7.078 | 8,701 | -0.13(-1.84%) |
Jul 12, 2016 | 7.131 | 7.282 | 7.105 | 7.211 | 15,395 | +0.04(+0.55%) |
Jul 11, 2016 | 7.096 | 7.202 | 7.034 | 7.172 | 11,559 | +0.00(+0.07%) |
Jul 08, 2016 | 7.282 | 7.282 | 7.140 | 7.167 | 2,979 | +0.02(+0.25%) |
Jul 07, 2016 | 7.123 | 7.211 | 7.013 | 7.149 | 23,295 | +0.12(+1.76%) |
Jul 05, 2016 | 6.955 | 7.123 | 6.955 | 7.026 | 24,806 | +0.10(+1.40%) |
Jul 01, 2016 | 6.495 | 6.928 | 6.928 | 6.928 | 12,221 | -0.16(-2.24%) |
Jun 30, 2016 | 6.981 | 7.114 | 6.884 | 7.087 | 29,808 | +0.24(+3.48%) |
Jun 29, 2016 | 6.849 | 6.858 | 6.760 | 6.849 | 11,600 | +0.09(+1.31%) |
Jun 28, 2016 | 6.628 | 6.760 | 6.433 | 6.760 | 31,324 | +0.16(+2.41%) |
Jun 27, 2016 | 6.603 | 6.619 | 6.460 | 6.601 | 20,928 | +0.13(+2.05%) |
Jun 24, 2016 | 6.513 | 6.619 | 6.310 | 6.469 | 26,932 | -0.27(-4.06%) |
Jun 23, 2016 | 6.831 | 6.831 | 6.504 | 6.743 | 19,034 | +0.19(+2.97%) |
Jun 22, 2016 | 6.460 | 6.752 | 6.257 | 6.548 | 24,641 | +0.06(+0.95%) |
Jun 21, 2016 | 6.398 | 6.654 | 6.398 | 6.486 | 18,855 | +0.09(+1.45%) |
Jun 20, 2016 | 6.354 | 6.575 | 6.209 | 6.394 | 23,790 | +0.04(+0.63%) |
Jun 17, 2016 | 6.363 | 6.442 | 6.098 | 6.354 | 19,804 | +0.20(+3.30%) |
Jun 16, 2016 | 6.115 | 6.389 | 6.115 | 6.151 | 35,686 | +0.06(+1.02%) |
Jun 15, 2016 | 5.894 | 6.248 | 5.894 | 6.089 | 38,155 | +0.24(+4.08%) |
Jun 14, 2016 | 5.832 | 5.903 | 5.682 | 5.850 | 65,484 | -0.02(-0.30%) |
Jun 13, 2016 | 5.974 | 5.974 | 5.868 | 5.868 | 26,058 | -0.11(-1.78%) |
Jun 10, 2016 | 6.195 | 6.204 | 5.974 | 5.974 | 44,278 | -0.23(-3.77%) |
Jun 09, 2016 | 6.204 | 6.283 | 6.204 | 6.208 | 21,977 | +0.00(+0.01%) |
Jun 08, 2016 | 6.266 | 6.274 | 6.195 | 6.207 | 18,863 | -0.03(-0.51%) |
Jun 07, 2016 | 6.363 | 6.363 | 6.221 | 6.239 | 41,897 | -0.13(-2.08%) |
Jun 06, 2016 | 6.318 | 6.389 | 6.197 | 6.372 | 49,158 | +0.04(+0.70%) |
Jun 03, 2016 | 6.451 | 6.451 | 6.327 | 6.327 | 11,791 | -0.11(-1.78%) |
Jun 02, 2016 | 6.495 | 6.522 | 6.385 | 6.442 | 30,932 | -0.11(-1.75%) |