Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.953 | 7.017 | 6.943 | 6.950 | 1,787,940 | +0.03(+0.47%) |
Sep 29, 2016 | 7.027 | 7.070 | 6.917 | 6.917 | 1,946,485 | -0.11(-1.52%) |
Sep 28, 2016 | 7.004 | 7.050 | 6.988 | 7.024 | 1,117,770 | +0.02(+0.32%) |
Sep 27, 2016 | 6.992 | 7.046 | 6.972 | 7.001 | 1,216,095 | +0.00(+0.00%) |
Sep 26, 2016 | 7.101 | 7.121 | 6.998 | 7.001 | 1,344,194 | -0.13(-1.77%) |
Sep 23, 2016 | 7.163 | 7.172 | 7.114 | 7.127 | 1,129,214 | -0.03(-0.41%) |
Sep 22, 2016 | 7.101 | 7.175 | 7.092 | 7.156 | 1,312,844 | +0.07(+1.05%) |
Sep 21, 2016 | 6.995 | 7.088 | 6.967 | 7.082 | 1,505,301 | +0.09(+1.29%) |
Sep 20, 2016 | 7.059 | 7.079 | 6.988 | 6.992 | 1,583,208 | -0.01(-0.09%) |
Sep 19, 2016 | 7.059 | 7.075 | 6.943 | 6.998 | 2,500,773 | +0.06(+0.81%) |
Sep 16, 2016 | 6.947 | 6.966 | 6.872 | 6.941 | 4,215,167 | +0.01(+0.09%) |
Sep 15, 2016 | 6.911 | 6.966 | 6.896 | 6.935 | 1,811,259 | +0.03(+0.39%) |
Sep 14, 2016 | 6.929 | 6.972 | 6.896 | 6.908 | 1,761,537 | +0.00(+0.04%) |
Sep 13, 2016 | 6.993 | 7.001 | 6.854 | 6.905 | 2,200,360 | -0.10(-1.38%) |
Sep 12, 2016 | 6.881 | 7.008 | 6.875 | 7.002 | 2,132,159 | +0.12(+1.80%) |
Sep 09, 2016 | 7.065 | 7.068 | 6.875 | 6.878 | 2,076,922 | -0.20(-2.86%) |
Sep 08, 2016 | 7.104 | 7.104 | 7.023 | 7.080 | 1,429,953 | -0.02(-0.34%) |
Sep 07, 2016 | 7.044 | 7.108 | 7.026 | 7.104 | 2,226,660 | +0.06(+0.86%) |
Sep 06, 2016 | 6.929 | 7.062 | 6.893 | 7.044 | 2,897,770 | +0.17(+2.46%) |
Sep 02, 2016 | 6.748 | 6.875 | 6.875 | 6.875 | 2,171,406 | +0.13(+1.88%) |
Sep 01, 2016 | 6.739 | 6.763 | 6.703 | 6.748 | 1,492,265 | +0.01(+0.13%) |
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%) |