Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 7.341 | 7.341 | 7.214 | 7.262 | 526,510 | -0.07(-0.90%) |
Aug 30, 2016 | 7.231 | 7.345 | 7.209 | 7.328 | 492,001 | +0.12(+1.71%) |
Aug 29, 2016 | 7.139 | 7.214 | 7.117 | 7.205 | 271,850 | +0.09(+1.30%) |
Aug 26, 2016 | 7.091 | 7.121 | 7.047 | 7.113 | 280,267 | +0.04(+0.62%) |
Aug 25, 2016 | 7.108 | 7.121 | 7.051 | 7.069 | 274,322 | -0.00(-0.06%) |
Aug 24, 2016 | 7.183 | 7.200 | 7.060 | 7.073 | 284,804 | -0.10(-1.35%) |
Aug 23, 2016 | 7.170 | 7.183 | 7.134 | 7.170 | 274,331 | +0.03(+0.43%) |
Aug 22, 2016 | 7.152 | 7.205 | 7.117 | 7.139 | 174,111 | -0.01(-0.12%) |
Aug 19, 2016 | 7.143 | 7.152 | 7.073 | 7.148 | 413,124 | +0.02(+0.31%) |
Aug 18, 2016 | 7.055 | 7.134 | 6.941 | 7.126 | 2,246,361 | +0.09(+1.31%) |
Aug 17, 2016 | 7.033 | 7.060 | 7.011 | 7.033 | 289,946 | +0.04(+0.57%) |
Aug 16, 2016 | 7.073 | 7.073 | 6.990 | 6.994 | 216,684 | -0.07(-0.93%) |
Aug 15, 2016 | 7.047 | 7.077 | 7.029 | 7.060 | 322,845 | +0.04(+0.63%) |
Aug 12, 2016 | 7.069 | 7.069 | 7.007 | 7.016 | 266,120 | +0.00(+0.00%) |
Aug 11, 2016 | 7.086 | 7.086 | 7.003 | 7.016 | 232,473 | -0.05(-0.75%) |
Aug 10, 2016 | 6.976 | 7.069 | 6.968 | 7.069 | 488,687 | +0.06(+0.88%) |
Aug 09, 2016 | 6.968 | 7.020 | 6.963 | 7.007 | 408,009 | +0.00(+0.06%) |
Aug 08, 2016 | 6.994 | 7.020 | 6.963 | 7.003 | 258,768 | +0.04(+0.50%) |
Aug 05, 2016 | 7.007 | 7.007 | 6.941 | 6.968 | 224,248 | -0.03(-0.44%) |
Aug 04, 2016 | 6.932 | 7.003 | 6.932 | 6.998 | 203,689 | +0.04(+0.63%) |
Aug 03, 2016 | 6.946 | 6.959 | 6.906 | 6.954 | 198,609 | +0.01(+0.13%) |
Aug 02, 2016 | 6.963 | 6.964 | 6.871 | 6.946 | 298,380 | -0.02(-0.25%) |
Aug 01, 2016 | 6.972 | 6.981 | 6.924 | 6.963 | 229,862 | -0.02(-0.31%) |
Jul 29, 2016 | 6.976 | 6.990 | 6.924 | 6.985 | 329,455 | +0.02(+0.32%) |
Jul 28, 2016 | 6.928 | 6.981 | 6.915 | 6.963 | 215,444 | +0.01(+0.19%) |
Jul 27, 2016 | 6.937 | 6.968 | 6.897 | 6.950 | 312,661 | +0.02(+0.32%) |
Jul 26, 2016 | 6.871 | 6.932 | 6.862 | 6.928 | 253,519 | +0.04(+0.64%) |
Jul 25, 2016 | 6.853 | 6.897 | 6.840 | 6.884 | 372,579 | +0.03(+0.45%) |
Jul 22, 2016 | 6.809 | 6.853 | 6.809 | 6.853 | 320,555 | +0.04(+0.58%) |
Jul 21, 2016 | 6.853 | 6.871 | 6.796 | 6.814 | 509,470 | -0.02(-0.26%) |
Jul 20, 2016 | 6.823 | 6.845 | 6.801 | 6.831 | 383,207 | +0.01(+0.13%) |
Jul 19, 2016 | 6.805 | 6.853 | 6.789 | 6.823 | 309,263 | +0.02(+0.26%) |
Jul 18, 2016 | 6.752 | 6.849 | 6.739 | 6.805 | 342,180 | +0.03(+0.45%) |
Jul 15, 2016 | 6.743 | 6.787 | 6.704 | 6.774 | 286,165 | +0.03(+0.46%) |
Jul 14, 2016 | 6.757 | 6.783 | 6.739 | 6.743 | 194,871 | -0.00(-0.07%) |
Jul 13, 2016 | 6.796 | 6.809 | 6.735 | 6.748 | 319,192 | -0.05(-0.71%) |
Jul 12, 2016 | 6.814 | 6.853 | 6.796 | 6.796 | 220,108 | -0.01(-0.19%) |
Jul 11, 2016 | 6.818 | 6.829 | 6.757 | 6.809 | 429,147 | +0.00(+0.00%) |
Jul 08, 2016 | 6.809 | 6.853 | 6.792 | 6.809 | 465,843 | +0.01(+0.13%) |
Jul 07, 2016 | 6.787 | 6.809 | 6.765 | 6.801 | 199,845 | +0.04(+0.52%) |
Jul 05, 2016 | 6.770 | 6.805 | 6.700 | 6.765 | 322,180 | -0.01(-0.13%) |
Jul 01, 2016 | 6.722 | 6.774 | 6.774 | 6.774 | 284,078 | +0.06(+0.92%) |
Jun 30, 2016 | 6.691 | 6.713 | 6.615 | 6.713 | 530,461 | +0.06(+0.92%) |
Jun 29, 2016 | 6.572 | 6.651 | 6.566 | 6.651 | 287,923 | +0.14(+2.09%) |
Jun 28, 2016 | 6.519 | 6.577 | 6.493 | 6.515 | 254,955 | +0.02(+0.34%) |
Jun 27, 2016 | 6.594 | 6.594 | 6.480 | 6.493 | 447,587 | -0.11(-1.73%) |
Jun 24, 2016 | 6.462 | 6.625 | 6.437 | 6.607 | 654,752 | +0.02(+0.33%) |
Jun 23, 2016 | 6.590 | 6.590 | 6.552 | 6.585 | 255,233 | +0.04(+0.54%) |
Jun 22, 2016 | 6.581 | 6.590 | 6.533 | 6.550 | 377,532 | -0.02(-0.33%) |
Jun 21, 2016 | 6.559 | 6.581 | 6.524 | 6.572 | 284,103 | +0.02(+0.27%) |
Jun 20, 2016 | 6.585 | 6.625 | 6.534 | 6.555 | 485,500 | +0.01(+0.13%) |
Jun 17, 2016 | 6.484 | 6.550 | 6.480 | 6.546 | 502,115 | +0.07(+1.02%) |
Jun 16, 2016 | 6.462 | 6.489 | 6.418 | 6.480 | 366,381 | +0.00(+0.07%) |
Jun 15, 2016 | 6.458 | 6.533 | 6.458 | 6.476 | 339,491 | +0.01(+0.20%) |
Jun 14, 2016 | 6.361 | 6.480 | 6.344 | 6.462 | 690,189 | +0.12(+1.87%) |
Jun 13, 2016 | 6.344 | 6.391 | 6.309 | 6.344 | 474,493 | -0.03(-0.47%) |
Jun 10, 2016 | 6.447 | 6.459 | 6.352 | 6.374 | 401,731 | -0.08(-1.26%) |
Jun 09, 2016 | 6.429 | 6.464 | 6.369 | 6.455 | 366,239 | +0.03(+0.40%) |
Jun 08, 2016 | 6.421 | 6.464 | 6.369 | 6.429 | 532,758 | +0.03(+0.40%) |
Jun 07, 2016 | 6.348 | 6.417 | 6.327 | 6.404 | 261,715 | +0.08(+1.29%) |
Jun 06, 2016 | 6.335 | 6.399 | 6.314 | 6.322 | 261,235 | +0.00(+0.00%) |
Jun 03, 2016 | 6.322 | 6.335 | 6.262 | 6.322 | 176,028 | +0.01(+0.20%) |
Jun 02, 2016 | 6.314 | 6.361 | 6.288 | 6.309 | 162,133 | -0.03(-0.41%) |