Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.665 | 6.681 | 6.568 | 6.592 | 589,153 | -0.05(-0.73%) |
Sep 29, 2016 | 6.745 | 6.858 | 6.633 | 6.641 | 533,565 | -0.14(-2.02%) |
Sep 28, 2016 | 6.777 | 6.794 | 6.729 | 6.777 | 526,668 | +0.02(+0.36%) |
Sep 27, 2016 | 6.777 | 6.810 | 6.737 | 6.753 | 319,572 | -0.02(-0.36%) |
Sep 26, 2016 | 6.858 | 6.882 | 6.761 | 6.777 | 459,986 | -0.10(-1.41%) |
Sep 23, 2016 | 6.906 | 6.906 | 6.858 | 6.874 | 340,981 | -0.06(-0.93%) |
Sep 22, 2016 | 6.930 | 6.955 | 6.890 | 6.938 | 485,696 | +0.05(+0.70%) |
Sep 21, 2016 | 6.721 | 6.906 | 6.713 | 6.890 | 409,640 | +0.20(+3.01%) |
Sep 20, 2016 | 6.641 | 6.709 | 6.633 | 6.689 | 422,264 | +0.07(+1.09%) |
Sep 19, 2016 | 6.641 | 6.701 | 6.608 | 6.616 | 593,172 | +0.01(+0.12%) |
Sep 16, 2016 | 6.544 | 6.673 | 6.504 | 6.608 | 604,782 | +0.01(+0.12%) |
Sep 15, 2016 | 6.608 | 6.677 | 6.544 | 6.600 | 443,893 | +0.02(+0.24%) |
Sep 14, 2016 | 6.584 | 6.633 | 6.516 | 6.584 | 583,115 | +0.02(+0.37%) |
Sep 13, 2016 | 6.689 | 6.713 | 6.536 | 6.560 | 475,844 | -0.19(-2.74%) |
Sep 12, 2016 | 6.665 | 6.769 | 6.649 | 6.745 | 442,040 | +0.04(+0.60%) |
Sep 09, 2016 | 6.818 | 6.818 | 6.697 | 6.705 | 910,512 | -0.18(-2.57%) |
Sep 08, 2016 | 6.802 | 6.886 | 6.761 | 6.882 | 1,030,086 | +0.09(+1.30%) |
Sep 07, 2016 | 6.866 | 6.866 | 6.794 | 6.794 | 595,967 | -0.05(-0.71%) |
Sep 06, 2016 | 6.777 | 6.882 | 6.777 | 6.842 | 497,507 | -0.03(-0.47%) |
Sep 02, 2016 | 6.745 | 6.874 | 6.874 | 6.874 | 622,791 | +0.18(+2.64%) |
Sep 01, 2016 | 6.697 | 6.786 | 6.625 | 6.697 | 501,514 | -0.01(-0.12%) |
Aug 31, 2016 | 6.745 | 6.753 | 6.608 | 6.705 | 1,001,203 | -0.02(-0.36%) |
Aug 30, 2016 | 6.769 | 6.818 | 6.665 | 6.729 | 725,868 | -0.02(-0.36%) |
Aug 29, 2016 | 6.745 | 6.761 | 6.681 | 6.753 | 433,777 | +0.03(+0.48%) |
Aug 26, 2016 | 6.834 | 6.898 | 6.697 | 6.721 | 804,199 | -0.12(-1.76%) |
Aug 25, 2016 | 6.753 | 6.866 | 6.745 | 6.842 | 477,219 | +0.08(+1.19%) |
Aug 24, 2016 | 6.769 | 6.794 | 6.681 | 6.761 | 616,185 | +0.00(+0.00%) |
Aug 23, 2016 | 6.842 | 6.914 | 6.761 | 6.761 | 663,464 | -0.05(-0.71%) |
Aug 22, 2016 | 6.898 | 6.947 | 6.794 | 6.810 | 462,211 | -0.07(-1.05%) |
Aug 19, 2016 | 7.003 | 7.003 | 6.850 | 6.882 | 515,783 | -0.14(-2.06%) |
Aug 18, 2016 | 6.995 | 7.095 | 6.898 | 7.027 | 606,132 | +0.05(+0.69%) |
Aug 17, 2016 | 7.011 | 7.019 | 6.906 | 6.979 | 641,882 | -0.06(-0.80%) |
Aug 16, 2016 | 7.075 | 7.164 | 7.035 | 7.035 | 649,186 | -0.04(-0.57%) |
Aug 15, 2016 | 7.140 | 7.196 | 7.067 | 7.075 | 322,509 | -0.06(-0.79%) |
Aug 12, 2016 | 7.277 | 7.309 | 7.132 | 7.132 | 652,148 | -0.15(-2.10%) |
Aug 11, 2016 | 7.228 | 7.301 | 7.204 | 7.285 | 850,555 | +0.06(+0.89%) |
Aug 10, 2016 | 7.188 | 7.252 | 7.180 | 7.220 | 755,152 | +0.02(+0.34%) |
Aug 09, 2016 | 7.164 | 7.248 | 7.148 | 7.196 | 495,358 | +0.01(+0.11%) |
Aug 08, 2016 | 7.132 | 7.272 | 7.116 | 7.188 | 642,908 | +0.06(+0.79%) |
Aug 05, 2016 | 7.140 | 7.164 | 7.107 | 7.132 | 783,297 | -0.02(-0.34%) |
Aug 04, 2016 | 7.091 | 7.172 | 7.067 | 7.156 | 1,338,702 | +0.05(+0.68%) |
Aug 03, 2016 | 6.955 | 7.164 | 6.890 | 7.107 | 1,323,545 | +0.14(+1.96%) |
Aug 02, 2016 | 6.882 | 7.003 | 6.882 | 6.971 | 1,894,705 | +0.06(+0.93%) |
Aug 01, 2016 | 6.963 | 7.019 | 6.898 | 6.906 | 1,648,384 | -0.08(-1.15%) |
Jul 29, 2016 | 6.963 | 7.003 | 6.906 | 6.987 | 567,469 | +0.03(+0.46%) |
Jul 28, 2016 | 6.898 | 6.971 | 6.842 | 6.955 | 635,036 | +0.02(+0.23%) |
Jul 27, 2016 | 7.051 | 7.075 | 6.898 | 6.938 | 631,095 | -0.13(-1.82%) |
Jul 26, 2016 | 7.067 | 7.075 | 6.995 | 7.067 | 654,837 | +0.01(+0.11%) |
Jul 25, 2016 | 7.132 | 7.204 | 7.019 | 7.059 | 1,401,247 | -0.07(-1.02%) |
Jul 22, 2016 | 7.156 | 7.236 | 7.132 | 7.132 | 907,465 | -0.02(-0.34%) |
Jul 21, 2016 | 7.140 | 7.228 | 7.107 | 7.156 | 1,137,992 | -0.01(-0.11%) |
Jul 20, 2016 | 7.260 | 7.268 | 7.156 | 7.164 | 1,266,361 | -0.08(-1.11%) |
Jul 19, 2016 | 7.341 | 7.373 | 7.236 | 7.244 | 1,444,806 | -0.09(-1.21%) |
Jul 18, 2016 | 7.228 | 7.341 | 7.156 | 7.333 | 1,007,003 | +0.10(+1.33%) |
Jul 15, 2016 | 7.083 | 7.252 | 7.083 | 7.236 | 1,337,541 | +0.14(+2.04%) |
Jul 14, 2016 | 7.019 | 7.124 | 6.951 | 7.091 | 741,084 | +0.09(+1.26%) |
Jul 13, 2016 | 6.955 | 7.020 | 6.874 | 7.003 | 717,725 | +0.05(+0.69%) |
Jul 12, 2016 | 6.971 | 7.055 | 6.938 | 6.955 | 655,464 | -0.02(-0.23%) |
Jul 11, 2016 | 6.971 | 7.108 | 6.930 | 6.971 | 671,248 | +0.00(+0.00%) |
Jul 08, 2016 | 6.729 | 6.987 | 6.713 | 6.971 | 9,745,997 | +0.26(+3.84%) |
Jul 07, 2016 | 6.721 | 6.786 | 6.681 | 6.713 | 882,973 | -0.02(-0.36%) |
Jul 06, 2016 | 6.794 | 6.866 | 6.673 | 6.737 | 1,260,763 | -0.09(-1.30%) |
Jul 05, 2016 | 6.987 | 6.987 | 6.794 | 6.826 | 906,291 | -0.15(-2.19%) |