Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.539 | 6.565 | 6.486 | 6.546 | 1,184,498 | -0.01(-0.10%) |
Aug 30, 2016 | 6.532 | 6.585 | 6.513 | 6.552 | 739,469 | +0.01(+0.20%) |
Aug 29, 2016 | 6.638 | 6.638 | 6.539 | 6.539 | 522,861 | -0.03(-0.50%) |
Aug 26, 2016 | 6.678 | 6.697 | 6.542 | 6.572 | 1,115,853 | -0.13(-1.87%) |
Aug 25, 2016 | 6.645 | 6.697 | 6.645 | 6.697 | 540,856 | +0.05(+0.69%) |
Aug 24, 2016 | 6.724 | 6.737 | 6.645 | 6.651 | 1,053,555 | -0.08(-1.18%) |
Aug 23, 2016 | 6.678 | 6.744 | 6.678 | 6.730 | 777,489 | +0.05(+0.79%) |
Aug 22, 2016 | 6.671 | 6.711 | 6.638 | 6.678 | 398,955 | +0.02(+0.30%) |
Aug 19, 2016 | 6.678 | 6.684 | 6.631 | 6.658 | 856,887 | -0.02(-0.30%) |
Aug 18, 2016 | 6.645 | 6.744 | 6.645 | 6.678 | 659,416 | +0.02(+0.30%) |
Aug 17, 2016 | 6.704 | 6.704 | 6.598 | 6.658 | 826,977 | -0.03(-0.39%) |
Aug 16, 2016 | 6.757 | 6.777 | 6.684 | 6.684 | 685,101 | -0.11(-1.55%) |
Aug 15, 2016 | 6.816 | 6.829 | 6.763 | 6.790 | 701,417 | -0.01(-0.19%) |
Aug 12, 2016 | 6.783 | 6.856 | 6.770 | 6.803 | 561,216 | +0.01(+0.10%) |
Aug 11, 2016 | 6.803 | 6.836 | 6.777 | 6.796 | 648,212 | -0.01(-0.19%) |
Aug 10, 2016 | 6.856 | 6.882 | 6.810 | 6.810 | 623,067 | -0.05(-0.67%) |
Aug 09, 2016 | 6.816 | 6.869 | 6.816 | 6.856 | 795,044 | +0.02(+0.29%) |
Aug 08, 2016 | 6.895 | 6.902 | 6.836 | 6.836 | 680,703 | -0.05(-0.67%) |
Aug 05, 2016 | 6.697 | 6.882 | 6.684 | 6.882 | 924,630 | +0.17(+2.56%) |
Aug 04, 2016 | 6.724 | 6.737 | 6.684 | 6.711 | 1,116,802 | -0.01(-0.20%) |
Aug 03, 2016 | 6.618 | 6.724 | 6.598 | 6.724 | 680,338 | +0.11(+1.60%) |
Aug 02, 2016 | 6.618 | 6.645 | 6.598 | 6.618 | 967,704 | -0.01(-0.20%) |
Aug 01, 2016 | 6.552 | 6.645 | 6.532 | 6.631 | 1,480,572 | +0.07(+1.01%) |
Jul 29, 2016 | 6.565 | 6.592 | 6.513 | 6.565 | 925,712 | -0.01(-0.20%) |
Jul 28, 2016 | 6.532 | 6.645 | 6.500 | 6.579 | 883,551 | -0.05(-0.80%) |
Jul 27, 2016 | 6.612 | 6.631 | 6.546 | 6.631 | 756,207 | +0.01(+0.20%) |
Jul 26, 2016 | 6.605 | 6.631 | 6.585 | 6.618 | 465,625 | +0.03(+0.40%) |
Jul 25, 2016 | 6.612 | 6.638 | 6.575 | 6.592 | 659,004 | -0.05(-0.70%) |
Jul 22, 2016 | 6.579 | 6.651 | 6.565 | 6.638 | 544,740 | +0.05(+0.80%) |
Jul 21, 2016 | 6.565 | 6.598 | 6.561 | 6.585 | 652,553 | +0.00(+0.00%) |
Jul 20, 2016 | 6.559 | 6.585 | 6.519 | 6.585 | 753,500 | +0.04(+0.60%) |
Jul 19, 2016 | 6.500 | 6.546 | 6.480 | 6.546 | 610,434 | +0.05(+0.71%) |
Jul 18, 2016 | 6.506 | 6.513 | 6.480 | 6.500 | 575,351 | -0.01(-0.10%) |
Jul 15, 2016 | 6.526 | 6.546 | 6.473 | 6.506 | 986,062 | -0.04(-0.60%) |
Jul 14, 2016 | 6.572 | 6.585 | 6.532 | 6.546 | 836,616 | -0.03(-0.40%) |
Jul 13, 2016 | 6.565 | 6.572 | 6.519 | 6.572 | 1,176,346 | +0.02(+0.30%) |
Jul 12, 2016 | 6.453 | 6.552 | 6.440 | 6.552 | 1,710,524 | +0.07(+1.12%) |
Jul 11, 2016 | 6.401 | 6.486 | 6.371 | 6.480 | 924,101 | +0.06(+0.93%) |
Jul 08, 2016 | 6.394 | 6.440 | 6.394 | 6.420 | 1,095,909 | +0.03(+0.41%) |
Jul 07, 2016 | 6.460 | 6.467 | 6.368 | 6.394 | 941,073 | -0.09(-1.32%) |
Jul 06, 2016 | 6.407 | 6.480 | 6.348 | 6.480 | 920,444 | +0.07(+1.13%) |
Jul 05, 2016 | 6.407 | 6.420 | 6.367 | 6.407 | 1,172,113 | -0.01(-0.10%) |
Jul 01, 2016 | 6.414 | 6.414 | 6.414 | 6.414 | 857,166 | +0.01(+0.21%) |
Jun 30, 2016 | 6.348 | 6.401 | 6.302 | 6.401 | 1,571,609 | +0.06(+0.94%) |
Jun 29, 2016 | 6.302 | 6.361 | 6.288 | 6.341 | 1,346,398 | +0.06(+0.95%) |
Jun 28, 2016 | 6.170 | 6.295 | 6.104 | 6.282 | 1,624,152 | +0.16(+2.70%) |
Jun 27, 2016 | 6.194 | 6.202 | 6.059 | 6.117 | 2,243,753 | -0.08(-1.35%) |
Jun 24, 2016 | 6.136 | 6.291 | 6.078 | 6.200 | 2,009,734 | -0.03(-0.41%) |
Jun 23, 2016 | 6.213 | 6.242 | 6.200 | 6.226 | 907,804 | +0.01(+0.21%) |
Jun 22, 2016 | 6.252 | 6.284 | 6.213 | 6.213 | 765,312 | -0.04(-0.62%) |
Jun 21, 2016 | 6.297 | 6.323 | 6.246 | 6.252 | 1,035,429 | -0.05(-0.72%) |
Jun 20, 2016 | 6.310 | 6.336 | 6.291 | 6.297 | 1,348,671 | +0.00(+0.00%) |
Jun 17, 2016 | 6.284 | 6.355 | 6.265 | 6.297 | 2,502,903 | +0.01(+0.10%) |
Jun 16, 2016 | 6.239 | 6.297 | 6.213 | 6.291 | 988,819 | +0.05(+0.72%) |
Jun 15, 2016 | 6.162 | 6.252 | 6.149 | 6.246 | 1,290,450 | +0.07(+1.15%) |
Jun 14, 2016 | 6.155 | 6.207 | 6.130 | 6.175 | 1,432,732 | +0.02(+0.31%) |
Jun 13, 2016 | 6.304 | 6.310 | 6.155 | 6.155 | 1,973,196 | -0.14(-2.15%) |
Jun 10, 2016 | 6.342 | 6.355 | 6.284 | 6.291 | 758,578 | -0.05(-0.81%) |
Jun 09, 2016 | 6.323 | 6.361 | 6.291 | 6.342 | 1,113,208 | -0.01(-0.10%) |
Jun 08, 2016 | 6.349 | 6.374 | 6.336 | 6.349 | 681,769 | +0.00(+0.00%) |
Jun 07, 2016 | 6.387 | 6.400 | 6.342 | 6.349 | 1,672,185 | -0.03(-0.40%) |
Jun 06, 2016 | 6.374 | 6.390 | 6.342 | 6.374 | 1,428,084 | +0.05(+0.71%) |
Jun 03, 2016 | 6.342 | 6.400 | 6.310 | 6.329 | 850,540 | +0.02(+0.31%) |
Jun 02, 2016 | 6.284 | 6.323 | 6.278 | 6.310 | 721,426 | +0.03(+0.51%) |