Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.577 | 6.615 | 6.547 | 6.585 | 1,370,339 | +0.05(+0.78%) |
Sep 29, 2016 | 6.526 | 6.568 | 6.484 | 6.535 | 1,075,458 | +0.02(+0.32%) |
Sep 28, 2016 | 6.535 | 6.552 | 6.450 | 6.513 | 1,220,325 | +0.02(+0.33%) |
Sep 27, 2016 | 6.480 | 6.513 | 6.454 | 6.492 | 657,104 | +0.03(+0.52%) |
Sep 26, 2016 | 6.480 | 6.556 | 6.459 | 6.459 | 1,028,344 | +0.00(+0.07%) |
Sep 23, 2016 | 6.513 | 6.562 | 6.450 | 6.454 | 1,040,722 | -0.07(-1.04%) |
Sep 22, 2016 | 6.509 | 6.528 | 6.490 | 6.522 | 752,685 | +0.03(+0.52%) |
Sep 21, 2016 | 6.446 | 6.505 | 6.399 | 6.488 | 778,471 | +0.04(+0.66%) |
Sep 20, 2016 | 6.497 | 6.509 | 6.446 | 6.446 | 506,758 | -0.03(-0.39%) |
Sep 19, 2016 | 6.391 | 6.509 | 6.382 | 6.471 | 803,090 | +0.09(+1.46%) |
Sep 16, 2016 | 6.442 | 6.442 | 6.338 | 6.378 | 1,694,938 | -0.06(-0.98%) |
Sep 15, 2016 | 6.391 | 6.467 | 6.382 | 6.442 | 786,829 | +0.03(+0.53%) |
Sep 14, 2016 | 6.349 | 6.450 | 6.338 | 6.408 | 1,191,220 | +0.08(+1.27%) |
Sep 13, 2016 | 6.361 | 6.361 | 6.260 | 6.327 | 1,194,967 | -0.03(-0.53%) |
Sep 12, 2016 | 6.289 | 6.391 | 6.201 | 6.361 | 1,178,553 | +0.03(+0.47%) |
Sep 09, 2016 | 6.463 | 6.463 | 6.230 | 6.332 | 1,919,310 | -0.16(-2.47%) |
Sep 08, 2016 | 6.488 | 6.526 | 6.452 | 6.492 | 641,156 | -0.01(-0.19%) |
Sep 07, 2016 | 6.471 | 6.527 | 6.437 | 6.505 | 789,626 | +0.01(+0.20%) |
Sep 06, 2016 | 6.501 | 6.526 | 6.412 | 6.492 | 866,415 | -0.01(-0.13%) |
Sep 02, 2016 | 6.344 | 6.501 | 6.501 | 6.501 | 1,050,917 | +0.15(+2.33%) |
Sep 01, 2016 | 6.454 | 6.454 | 6.340 | 6.353 | 992,823 | -0.09(-1.38%) |
Aug 31, 2016 | 6.420 | 6.454 | 6.349 | 6.442 | 841,926 | -0.00(-0.07%) |
Aug 30, 2016 | 6.408 | 6.454 | 6.340 | 6.446 | 629,812 | +0.04(+0.66%) |
Aug 29, 2016 | 6.357 | 6.450 | 6.353 | 6.404 | 490,169 | +0.03(+0.40%) |
Aug 26, 2016 | 6.437 | 6.471 | 6.332 | 6.378 | 672,326 | -0.04(-0.66%) |
Aug 25, 2016 | 6.399 | 6.456 | 6.378 | 6.420 | 429,125 | +0.03(+0.46%) |
Aug 24, 2016 | 6.446 | 6.451 | 6.366 | 6.391 | 558,680 | -0.04(-0.66%) |
Aug 23, 2016 | 6.382 | 6.471 | 6.361 | 6.433 | 534,209 | +0.05(+0.79%) |
Aug 22, 2016 | 6.382 | 6.408 | 6.363 | 6.382 | 561,748 | +0.01(+0.13%) |
Aug 19, 2016 | 6.399 | 6.399 | 6.344 | 6.374 | 767,089 | -0.03(-0.53%) |
Aug 18, 2016 | 6.420 | 6.488 | 6.389 | 6.408 | 561,242 | +0.01(+0.13%) |
Aug 17, 2016 | 6.408 | 6.416 | 6.340 | 6.399 | 600,359 | +0.02(+0.33%) |
Aug 16, 2016 | 6.425 | 6.442 | 6.374 | 6.378 | 644,199 | -0.05(-0.85%) |
Aug 15, 2016 | 6.471 | 6.497 | 6.425 | 6.433 | 1,147,962 | -0.03(-0.39%) |
Aug 12, 2016 | 6.467 | 6.543 | 6.450 | 6.459 | 688,469 | -0.04(-0.65%) |
Aug 11, 2016 | 6.505 | 6.522 | 6.425 | 6.501 | 1,103,841 | -0.01(-0.13%) |
Aug 10, 2016 | 6.568 | 6.611 | 6.501 | 6.509 | 734,347 | -0.06(-0.96%) |
Aug 09, 2016 | 6.437 | 6.590 | 6.437 | 6.573 | 1,432,741 | +0.13(+1.97%) |
Aug 08, 2016 | 6.513 | 6.547 | 6.446 | 6.446 | 1,466,294 | -0.04(-0.59%) |
Aug 05, 2016 | 6.285 | 6.564 | 6.251 | 6.484 | 2,325,389 | +0.23(+3.65%) |
Aug 04, 2016 | 6.437 | 6.543 | 6.129 | 6.256 | 4,587,814 | -0.68(-9.76%) |
Aug 03, 2016 | 6.873 | 6.962 | 6.847 | 6.932 | 1,391,334 | +0.05(+0.80%) |
Aug 02, 2016 | 6.957 | 6.995 | 6.864 | 6.877 | 719,762 | -0.08(-1.15%) |
Aug 01, 2016 | 6.843 | 6.966 | 6.839 | 6.957 | 1,576,655 | +0.10(+1.42%) |
Jul 29, 2016 | 6.869 | 6.898 | 6.818 | 6.860 | 1,441,240 | +0.00(+0.06%) |
Jul 28, 2016 | 6.869 | 6.873 | 6.818 | 6.856 | 789,482 | -0.01(-0.12%) |
Jul 27, 2016 | 6.890 | 6.892 | 6.784 | 6.864 | 1,099,689 | +0.00(+0.06%) |
Jul 26, 2016 | 6.898 | 6.898 | 6.841 | 6.860 | 744,258 | -0.02(-0.31%) |
Jul 25, 2016 | 6.885 | 6.911 | 6.826 | 6.881 | 1,118,110 | +0.00(+0.00%) |
Jul 22, 2016 | 6.830 | 6.928 | 6.830 | 6.881 | 647,577 | +0.05(+0.68%) |
Jul 21, 2016 | 6.877 | 6.883 | 6.818 | 6.835 | 737,702 | -0.03(-0.49%) |
Jul 20, 2016 | 6.869 | 6.885 | 6.814 | 6.869 | 583,349 | +0.01(+0.12%) |
Jul 19, 2016 | 6.788 | 6.869 | 6.776 | 6.860 | 1,129,918 | +0.09(+1.37%) |
Jul 18, 2016 | 6.691 | 6.767 | 6.676 | 6.767 | 1,129,662 | +0.09(+1.39%) |
Jul 15, 2016 | 6.683 | 6.746 | 6.657 | 6.674 | 1,365,558 | +0.01(+0.13%) |
Jul 14, 2016 | 6.767 | 6.784 | 6.661 | 6.666 | 1,720,355 | -0.09(-1.31%) |
Jul 13, 2016 | 6.763 | 6.805 | 6.721 | 6.754 | 1,987,059 | +0.00(+0.06%) |
Jul 12, 2016 | 6.742 | 6.864 | 6.699 | 6.750 | 5,198,593 | -0.19(-2.68%) |
Jul 11, 2016 | 6.801 | 6.957 | 6.780 | 6.936 | 4,086,884 | +0.14(+1.99%) |
Jul 08, 2016 | 6.759 | 6.815 | 6.718 | 6.801 | 3,156,446 | +0.08(+1.22%) |
Jul 07, 2016 | 6.747 | 6.759 | 6.686 | 6.718 | 2,283,872 | -0.01(-0.12%) |
Jul 06, 2016 | 6.657 | 6.731 | 6.591 | 6.727 | 1,014,515 | +0.05(+0.80%) |
Jul 05, 2016 | 6.710 | 6.731 | 6.624 | 6.673 | 1,701,758 | -0.04(-0.55%) |