Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.703 | 6.751 | 6.685 | 6.739 | 1,946,674 | +0.03(+0.45%) |
Aug 30, 2016 | 6.709 | 6.727 | 6.682 | 6.709 | 1,084,475 | +0.02(+0.36%) |
Aug 29, 2016 | 6.679 | 6.706 | 6.667 | 6.685 | 969,694 | +0.02(+0.23%) |
Aug 26, 2016 | 6.700 | 6.766 | 6.645 | 6.670 | 1,341,660 | -0.03(-0.50%) |
Aug 25, 2016 | 6.667 | 6.709 | 6.660 | 6.703 | 1,058,765 | +0.04(+0.59%) |
Aug 24, 2016 | 6.660 | 6.694 | 6.621 | 6.663 | 982,251 | +0.00(+0.05%) |
Aug 23, 2016 | 6.585 | 6.663 | 6.585 | 6.660 | 1,476,523 | +0.09(+1.38%) |
Aug 22, 2016 | 6.600 | 6.609 | 6.567 | 6.570 | 910,789 | -0.02(-0.28%) |
Aug 19, 2016 | 6.585 | 6.600 | 6.528 | 6.588 | 1,219,324 | +0.02(+0.28%) |
Aug 18, 2016 | 6.558 | 6.594 | 6.547 | 6.570 | 1,161,201 | +0.02(+0.32%) |
Aug 17, 2016 | 6.561 | 6.570 | 6.491 | 6.549 | 1,396,083 | +0.01(+0.18%) |
Aug 16, 2016 | 6.528 | 6.561 | 6.506 | 6.537 | 1,270,400 | -0.02(-0.23%) |
Aug 15, 2016 | 6.585 | 6.615 | 6.534 | 6.552 | 1,366,595 | -0.04(-0.64%) |
Aug 12, 2016 | 6.573 | 6.627 | 6.570 | 6.594 | 1,089,454 | +0.01(+0.09%) |
Aug 11, 2016 | 6.588 | 6.673 | 6.552 | 6.588 | 1,460,149 | +0.03(+0.51%) |
Aug 10, 2016 | 6.564 | 6.597 | 6.515 | 6.555 | 1,690,409 | -0.01(-0.09%) |
Aug 09, 2016 | 6.591 | 6.627 | 6.549 | 6.561 | 1,632,775 | -0.02(-0.28%) |
Aug 08, 2016 | 6.561 | 6.597 | 6.543 | 6.579 | 1,119,236 | +0.01(+0.18%) |
Aug 05, 2016 | 6.522 | 6.591 | 6.506 | 6.567 | 1,146,879 | +0.05(+0.74%) |
Aug 04, 2016 | 6.576 | 6.609 | 6.488 | 6.519 | 1,129,859 | -0.04(-0.60%) |
Aug 03, 2016 | 6.519 | 6.563 | 6.494 | 6.558 | 1,612,008 | +0.04(+0.60%) |
Aug 02, 2016 | 6.621 | 6.645 | 6.519 | 6.519 | 1,934,740 | -0.10(-1.55%) |
Aug 01, 2016 | 6.645 | 6.688 | 6.594 | 6.621 | 1,882,486 | -0.05(-0.77%) |
Jul 29, 2016 | 6.703 | 6.724 | 6.621 | 6.673 | 1,735,337 | -0.03(-0.45%) |
Jul 28, 2016 | 6.706 | 6.799 | 6.606 | 6.703 | 1,648,411 | +0.00(+0.05%) |
Jul 27, 2016 | 6.784 | 6.790 | 6.645 | 6.700 | 2,056,380 | -0.05(-0.76%) |
Jul 26, 2016 | 6.793 | 6.808 | 6.730 | 6.751 | 1,032,568 | -0.03(-0.49%) |
Jul 25, 2016 | 6.772 | 6.808 | 6.721 | 6.784 | 1,938,246 | +0.02(+0.31%) |
Jul 22, 2016 | 6.760 | 6.805 | 6.757 | 6.763 | 818,784 | +0.02(+0.27%) |
Jul 21, 2016 | 6.778 | 6.790 | 6.721 | 6.745 | 872,144 | -0.06(-0.89%) |
Jul 20, 2016 | 6.772 | 6.824 | 6.745 | 6.805 | 1,102,501 | +0.05(+0.76%) |
Jul 19, 2016 | 6.727 | 6.766 | 6.715 | 6.754 | 1,129,356 | -0.01(-0.13%) |
Jul 18, 2016 | 6.784 | 6.828 | 6.736 | 6.763 | 1,248,206 | -0.05(-0.67%) |
Jul 15, 2016 | 6.818 | 6.839 | 6.768 | 6.808 | 1,174,075 | +0.02(+0.22%) |
Jul 14, 2016 | 6.811 | 6.827 | 6.763 | 6.793 | 1,199,451 | -0.01(-0.18%) |
Jul 13, 2016 | 6.766 | 6.830 | 6.748 | 6.805 | 1,079,697 | +0.05(+0.76%) |
Jul 12, 2016 | 6.736 | 6.802 | 6.724 | 6.754 | 1,461,526 | -0.02(-0.27%) |
Jul 11, 2016 | 6.766 | 6.799 | 6.718 | 6.772 | 1,429,106 | -0.02(-0.22%) |
Jul 08, 2016 | 6.721 | 6.818 | 6.718 | 6.787 | 1,458,739 | +0.07(+1.03%) |
Jul 07, 2016 | 6.769 | 6.802 | 6.697 | 6.718 | 976,116 | -0.04(-0.63%) |
Jul 06, 2016 | 6.727 | 6.775 | 6.688 | 6.760 | 1,142,857 | +0.04(+0.58%) |
Jul 05, 2016 | 6.769 | 6.811 | 6.654 | 6.721 | 1,890,153 | -0.07(-1.02%) |
Jul 01, 2016 | 6.775 | 6.790 | 6.790 | 6.790 | 1,621,188 | +0.02(+0.27%) |
Jun 30, 2016 | 6.706 | 6.772 | 6.673 | 6.772 | 2,281,976 | +0.08(+1.26%) |
Jun 29, 2016 | 6.624 | 6.733 | 6.621 | 6.688 | 2,421,851 | +0.12(+1.89%) |
Jun 28, 2016 | 6.612 | 6.612 | 6.512 | 6.564 | 1,970,014 | +0.02(+0.23%) |
Jun 27, 2016 | 6.537 | 6.561 | 6.434 | 6.549 | 2,351,703 | -0.01(-0.09%) |
Jun 24, 2016 | 6.476 | 6.622 | 6.440 | 6.555 | 8,426,865 | -0.03(-0.41%) |
Jun 23, 2016 | 6.594 | 6.612 | 6.534 | 6.582 | 1,967,551 | +0.04(+0.60%) |
Jun 22, 2016 | 6.573 | 6.579 | 6.512 | 6.543 | 1,462,129 | -0.03(-0.51%) |
Jun 21, 2016 | 6.561 | 6.591 | 6.506 | 6.576 | 1,833,254 | +0.05(+0.74%) |
Jun 20, 2016 | 6.494 | 6.561 | 6.485 | 6.528 | 2,722,749 | +0.05(+0.79%) |
Jun 17, 2016 | 6.619 | 6.672 | 6.470 | 6.476 | 8,431,523 | -0.20(-2.93%) |
Jun 16, 2016 | 6.607 | 6.678 | 6.588 | 6.672 | 2,641,655 | +0.05(+0.72%) |
Jun 15, 2016 | 6.601 | 6.672 | 6.577 | 6.624 | 2,794,679 | +0.01(+0.13%) |
Jun 14, 2016 | 6.595 | 6.623 | 6.547 | 6.616 | 2,450,207 | +0.01(+0.18%) |
Jun 13, 2016 | 6.598 | 6.651 | 6.538 | 6.604 | 3,202,968 | +0.03(+0.45%) |
Jun 10, 2016 | 6.536 | 6.592 | 6.396 | 6.574 | 2,703,494 | -0.01(-0.14%) |
Jun 09, 2016 | 6.527 | 6.598 | 6.441 | 6.583 | 2,553,205 | +0.02(+0.36%) |
Jun 08, 2016 | 6.527 | 6.574 | 6.473 | 6.559 | 1,449,344 | +0.03(+0.50%) |
Jun 07, 2016 | 6.541 | 6.564 | 6.497 | 6.527 | 1,310,181 | +0.00(+0.00%) |
Jun 06, 2016 | 6.553 | 6.578 | 6.450 | 6.527 | 2,032,145 | -0.01(-0.23%) |
Jun 03, 2016 | 6.461 | 6.553 | 6.420 | 6.541 | 2,447,263 | +0.08(+1.24%) |
Jun 02, 2016 | 6.402 | 6.461 | 6.378 | 6.461 | 1,691,404 | +0.06(+0.93%) |