Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.401 | 6.426 | 6.341 | 6.349 | 12,776,999 | -0.04(-0.57%) |
Sep 29, 2016 | 6.385 | 6.486 | 6.361 | 6.385 | 14,665,404 | -0.01(-0.13%) |
Sep 28, 2016 | 6.405 | 6.426 | 6.345 | 6.393 | 13,472,119 | -0.01(-0.13%) |
Sep 27, 2016 | 6.401 | 6.450 | 6.389 | 6.401 | 6,956,481 | +0.02(+0.25%) |
Sep 26, 2016 | 6.385 | 6.405 | 6.341 | 6.385 | 4,406,866 | -0.04(-0.56%) |
Sep 23, 2016 | 6.478 | 6.490 | 6.415 | 6.421 | 7,620,986 | -0.12(-1.78%) |
Sep 22, 2016 | 6.518 | 6.558 | 6.510 | 6.538 | 6,171,932 | +0.05(+0.74%) |
Sep 21, 2016 | 6.486 | 6.518 | 6.417 | 6.490 | 9,728,557 | +0.03(+0.50%) |
Sep 20, 2016 | 6.490 | 6.510 | 6.442 | 6.458 | 6,201,036 | -0.03(-0.50%) |
Sep 19, 2016 | 6.534 | 6.542 | 6.462 | 6.490 | 7,237,064 | +0.02(+0.37%) |
Sep 16, 2016 | 6.466 | 6.536 | 6.438 | 6.466 | 14,831,720 | +0.01(+0.19%) |
Sep 15, 2016 | 6.414 | 6.546 | 6.403 | 6.454 | 9,698,570 | +0.04(+0.56%) |
Sep 14, 2016 | 6.438 | 6.466 | 6.381 | 6.417 | 11,396,056 | -0.04(-0.68%) |
Sep 13, 2016 | 6.530 | 6.542 | 6.426 | 6.462 | 9,842,125 | -0.13(-1.95%) |
Sep 12, 2016 | 6.546 | 6.613 | 6.470 | 6.590 | 9,320,340 | +0.12(+1.93%) |
Sep 09, 2016 | 6.458 | 6.514 | 6.422 | 6.466 | 15,141,996 | -0.01(-0.12%) |
Sep 08, 2016 | 6.530 | 6.534 | 6.389 | 6.474 | 23,592,706 | -0.14(-2.13%) |
Sep 07, 2016 | 6.639 | 6.667 | 6.611 | 6.615 | 14,144,971 | +0.00(+0.00%) |
Sep 06, 2016 | 6.566 | 6.639 | 6.566 | 6.615 | 12,212,704 | +0.06(+0.86%) |
Sep 02, 2016 | 6.450 | 6.558 | 6.558 | 6.558 | 13,596,188 | +0.08(+1.24%) |
Sep 01, 2016 | 6.397 | 6.490 | 6.393 | 6.478 | 11,432,504 | +0.10(+1.51%) |
Aug 31, 2016 | 6.413 | 6.430 | 6.341 | 6.381 | 11,587,507 | +0.00(+0.00%) |
Aug 30, 2016 | 6.478 | 6.482 | 6.363 | 6.381 | 11,547,144 | +0.04(+0.70%) |
Aug 29, 2016 | 6.393 | 6.405 | 6.325 | 6.337 | 11,399,615 | -0.06(-0.94%) |
Aug 26, 2016 | 6.430 | 6.454 | 6.353 | 6.397 | 11,209,754 | -0.06(-0.93%) |
Aug 25, 2016 | 6.542 | 6.554 | 6.434 | 6.458 | 18,491,546 | -0.14(-2.07%) |
Aug 24, 2016 | 6.615 | 6.647 | 6.566 | 6.594 | 16,281,517 | -0.06(-0.91%) |
Aug 23, 2016 | 6.421 | 6.671 | 6.413 | 6.655 | 21,415,914 | +0.30(+4.68%) |
Aug 22, 2016 | 6.321 | 6.361 | 6.291 | 6.357 | 10,939,501 | -0.04(-0.63%) |
Aug 19, 2016 | 6.345 | 6.413 | 6.341 | 6.397 | 7,465,762 | +0.01(+0.13%) |
Aug 18, 2016 | 6.345 | 6.397 | 6.295 | 6.389 | 16,312,018 | -0.02(-0.25%) |
Aug 17, 2016 | 6.373 | 6.417 | 6.365 | 6.405 | 11,806,432 | -0.01(-0.19%) |
Aug 16, 2016 | 6.466 | 6.484 | 6.389 | 6.417 | 14,269,115 | -0.10(-1.54%) |
Aug 15, 2016 | 6.389 | 6.546 | 6.377 | 6.518 | 13,153,780 | +0.02(+0.37%) |
Aug 12, 2016 | 6.550 | 6.554 | 6.450 | 6.494 | 13,139,511 | -0.12(-1.77%) |
Aug 11, 2016 | 6.590 | 6.643 | 6.568 | 6.611 | 12,418,906 | -0.03(-0.48%) |
Aug 10, 2016 | 6.578 | 6.655 | 6.572 | 6.643 | 10,831,147 | +0.06(+0.92%) |
Aug 09, 2016 | 6.566 | 6.615 | 6.566 | 6.582 | 12,658,291 | +0.04(+0.55%) |
Aug 08, 2016 | 6.550 | 6.574 | 6.538 | 6.546 | 17,034,870 | +0.01(+0.12%) |
Aug 05, 2016 | 6.478 | 6.570 | 6.454 | 6.538 | 19,819,186 | +0.06(+0.99%) |
Aug 04, 2016 | 6.550 | 6.574 | 6.474 | 6.474 | 17,467,028 | -0.10(-1.59%) |
Aug 03, 2016 | 6.586 | 6.615 | 6.558 | 6.578 | 13,226,749 | -0.02(-0.24%) |
Aug 02, 2016 | 6.695 | 6.695 | 6.558 | 6.594 | 9,250,570 | -0.07(-1.09%) |
Aug 01, 2016 | 6.679 | 6.694 | 6.633 | 6.667 | 9,511,349 | +0.06(+0.85%) |
Jul 29, 2016 | 6.699 | 6.723 | 6.562 | 6.611 | 12,092,060 | -0.06(-0.96%) |
Jul 28, 2016 | 6.711 | 6.711 | 6.653 | 6.675 | 7,405,595 | -0.04(-0.66%) |
Jul 27, 2016 | 6.763 | 6.767 | 6.695 | 6.719 | 6,648,067 | -0.02(-0.30%) |
Jul 26, 2016 | 6.743 | 6.796 | 6.719 | 6.739 | 10,151,526 | +0.02(+0.36%) |
Jul 25, 2016 | 6.707 | 6.715 | 6.647 | 6.715 | 8,556,223 | +0.05(+0.72%) |
Jul 22, 2016 | 6.691 | 6.705 | 6.639 | 6.667 | 10,385,801 | -0.02(-0.30%) |
Jul 21, 2016 | 6.723 | 6.735 | 6.659 | 6.687 | 12,391,184 | -0.05(-0.78%) |
Jul 20, 2016 | 6.747 | 6.780 | 6.679 | 6.739 | 10,444,633 | +0.04(+0.60%) |
Jul 19, 2016 | 6.767 | 6.804 | 6.695 | 6.699 | 11,724,386 | -0.07(-1.01%) |
Jul 18, 2016 | 6.743 | 6.782 | 6.647 | 6.767 | 16,155,835 | +0.00(+0.06%) |
Jul 15, 2016 | 6.784 | 6.876 | 6.643 | 6.763 | 52,282,616 | -0.66(-8.84%) |
Jul 14, 2016 | 7.371 | 7.435 | 7.327 | 7.419 | 13,068,794 | +0.05(+0.71%) |
Jul 13, 2016 | 7.395 | 7.419 | 7.343 | 7.367 | 10,473,670 | +0.02(+0.22%) |
Jul 12, 2016 | 7.295 | 7.375 | 7.258 | 7.351 | 12,648,782 | +0.06(+0.77%) |
Jul 11, 2016 | 7.218 | 7.315 | 7.202 | 7.295 | 7,461,914 | +0.12(+1.63%) |
Jul 08, 2016 | 7.162 | 7.205 | 7.109 | 7.178 | 4,802,777 | +0.07(+0.96%) |
Jul 07, 2016 | 7.122 | 7.180 | 7.071 | 7.109 | 7,366,301 | +0.02(+0.23%) |
Jul 06, 2016 | 7.170 | 7.182 | 7.033 | 7.093 | 8,971,471 | -0.08(-1.12%) |
Jul 05, 2016 | 7.166 | 7.198 | 7.142 | 7.174 | 4,721,215 | -0.03(-0.45%) |