Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.479 | 6.555 | 6.449 | 6.529 | 7,558,933 | +0.11(+1.66%) |
Sep 29, 2016 | 6.508 | 6.546 | 6.419 | 6.423 | 7,418,089 | -0.08(-1.27%) |
Sep 28, 2016 | 6.496 | 6.592 | 6.437 | 6.505 | 4,928,792 | +0.01(+0.22%) |
Sep 27, 2016 | 6.543 | 6.569 | 6.453 | 6.491 | 6,074,611 | -0.05(-0.76%) |
Sep 26, 2016 | 6.652 | 6.673 | 6.541 | 6.541 | 4,542,200 | -0.13(-1.95%) |
Sep 23, 2016 | 6.683 | 6.763 | 6.671 | 6.671 | 5,791,068 | -0.02(-0.28%) |
Sep 22, 2016 | 6.695 | 6.733 | 6.600 | 6.690 | 7,563,480 | +0.03(+0.50%) |
Sep 21, 2016 | 6.576 | 6.664 | 6.557 | 6.657 | 7,030,466 | +0.10(+1.48%) |
Sep 20, 2016 | 6.645 | 6.669 | 6.538 | 6.560 | 7,881,627 | -0.04(-0.65%) |
Sep 19, 2016 | 6.482 | 6.667 | 6.482 | 6.602 | 14,156,209 | +0.19(+2.99%) |
Sep 16, 2016 | 6.439 | 6.451 | 6.366 | 6.411 | 8,121,840 | -0.04(-0.59%) |
Sep 15, 2016 | 6.361 | 6.453 | 6.317 | 6.449 | 9,341,808 | +0.05(+0.81%) |
Sep 14, 2016 | 6.538 | 6.538 | 6.374 | 6.397 | 7,835,715 | +0.01(+0.15%) |
Sep 13, 2016 | 6.378 | 6.482 | 6.344 | 6.387 | 11,939,254 | -0.01(-0.18%) |
Sep 12, 2016 | 6.479 | 6.479 | 6.354 | 6.399 | 15,242,373 | -0.03(-0.52%) |
Sep 09, 2016 | 6.612 | 6.633 | 6.430 | 6.432 | 10,502,493 | -0.14(-2.16%) |
Sep 08, 2016 | 6.619 | 6.652 | 6.567 | 6.574 | 7,305,274 | -0.08(-1.24%) |
Sep 07, 2016 | 6.633 | 6.680 | 6.600 | 6.657 | 6,408,115 | -0.03(-0.52%) |
Sep 06, 2016 | 6.694 | 6.762 | 6.663 | 6.692 | 8,242,213 | -0.00(-0.07%) |
Sep 02, 2016 | 6.654 | 6.696 | 6.696 | 6.696 | 7,165,291 | +0.08(+1.28%) |
Sep 01, 2016 | 6.715 | 6.741 | 6.597 | 6.612 | 8,882,659 | -0.08(-1.27%) |
Aug 31, 2016 | 6.718 | 6.829 | 6.678 | 6.696 | 11,989,523 | -0.02(-0.35%) |
Aug 30, 2016 | 6.814 | 6.831 | 6.668 | 6.720 | 12,121,298 | -0.11(-1.66%) |
Aug 29, 2016 | 6.781 | 6.833 | 6.685 | 6.833 | 18,677,876 | +0.05(+0.80%) |
Aug 26, 2016 | 7.128 | 7.196 | 6.767 | 6.779 | 61,445,532 | -0.81(-10.63%) |
Aug 25, 2016 | 7.470 | 7.607 | 7.378 | 7.586 | 26,001,600 | +0.11(+1.42%) |
Aug 24, 2016 | 7.579 | 7.645 | 7.458 | 7.480 | 11,510,147 | -0.09(-1.18%) |
Aug 23, 2016 | 7.555 | 7.706 | 7.508 | 7.569 | 12,041,416 | +0.15(+2.00%) |
Aug 22, 2016 | 7.548 | 7.572 | 7.374 | 7.421 | 7,087,987 | -0.06(-0.82%) |
Aug 19, 2016 | 7.326 | 7.529 | 7.286 | 7.482 | 9,177,974 | +0.13(+1.76%) |
Aug 18, 2016 | 7.296 | 7.356 | 7.209 | 7.352 | 6,699,176 | +0.08(+1.14%) |
Aug 17, 2016 | 7.281 | 7.298 | 7.194 | 7.270 | 7,472,498 | -0.08(-1.12%) |
Aug 16, 2016 | 7.468 | 7.536 | 7.350 | 7.352 | 6,727,734 | -0.13(-1.76%) |
Aug 15, 2016 | 7.385 | 7.567 | 7.385 | 7.484 | 6,062,987 | +0.09(+1.21%) |
Aug 12, 2016 | 7.312 | 7.484 | 7.270 | 7.395 | 9,098,728 | +0.06(+0.77%) |
Aug 11, 2016 | 7.201 | 7.352 | 7.178 | 7.338 | 10,504,861 | +0.23(+3.18%) |
Aug 10, 2016 | 6.982 | 7.130 | 6.982 | 7.112 | 7,420,424 | +0.12(+1.76%) |
Aug 09, 2016 | 7.020 | 7.128 | 6.958 | 6.989 | 9,528,994 | -0.04(-0.54%) |
Aug 08, 2016 | 7.109 | 7.168 | 6.992 | 7.027 | 8,666,314 | -0.06(-0.83%) |
Aug 05, 2016 | 7.050 | 7.215 | 7.032 | 7.086 | 11,074,977 | +0.09(+1.28%) |
Aug 04, 2016 | 6.968 | 7.076 | 6.942 | 6.996 | 5,115,376 | +0.00(+0.07%) |
Aug 03, 2016 | 6.850 | 7.036 | 6.739 | 6.991 | 10,005,919 | +0.09(+1.37%) |
Aug 02, 2016 | 7.208 | 7.222 | 6.891 | 6.897 | 14,502,200 | -0.26(-3.66%) |
Aug 01, 2016 | 7.305 | 7.310 | 7.119 | 7.159 | 12,242,197 | -0.14(-1.94%) |
Jul 29, 2016 | 7.371 | 7.371 | 7.208 | 7.300 | 6,771,872 | -0.05(-0.71%) |
Jul 28, 2016 | 7.359 | 7.390 | 7.263 | 7.352 | 6,028,443 | -0.04(-0.48%) |
Jul 27, 2016 | 7.411 | 7.448 | 7.336 | 7.388 | 9,250,594 | +0.02(+0.22%) |
Jul 26, 2016 | 7.270 | 7.383 | 7.180 | 7.371 | 10,688,006 | +0.09(+1.20%) |
Jul 25, 2016 | 7.199 | 7.303 | 7.088 | 7.284 | 9,548,203 | +0.02(+0.23%) |
Jul 22, 2016 | 7.312 | 7.357 | 7.230 | 7.267 | 10,982,656 | -0.05(-0.65%) |
Jul 21, 2016 | 7.347 | 7.513 | 7.300 | 7.314 | 19,332,880 | -0.03(-0.35%) |
Jul 20, 2016 | 7.102 | 7.388 | 7.086 | 7.340 | 15,987,689 | +0.22(+3.08%) |
Jul 19, 2016 | 7.281 | 7.383 | 7.079 | 7.121 | 18,482,940 | +0.00(+0.00%) |
Jul 18, 2016 | 6.604 | 7.171 | 6.574 | 7.121 | 32,968,606 | +0.52(+7.86%) |
Jul 15, 2016 | 6.793 | 6.793 | 6.600 | 6.602 | 10,465,433 | -0.15(-2.20%) |
Jul 14, 2016 | 6.829 | 6.864 | 6.713 | 6.751 | 8,466,762 | -0.05(-0.80%) |
Jul 13, 2016 | 6.803 | 6.888 | 6.765 | 6.805 | 12,518,723 | +0.03(+0.38%) |
Jul 12, 2016 | 6.774 | 6.833 | 6.722 | 6.779 | 12,824,468 | +0.07(+1.02%) |
Jul 11, 2016 | 6.630 | 6.791 | 6.616 | 6.711 | 15,121,160 | +0.25(+3.95%) |
Jul 08, 2016 | 6.291 | 6.461 | 6.211 | 6.456 | 8,920,497 | +0.25(+3.95%) |
Jul 07, 2016 | 6.255 | 6.376 | 6.178 | 6.211 | 9,626,673 | -0.03(-0.53%) |
Jul 06, 2016 | 6.187 | 6.246 | 6.069 | 6.244 | 10,557,856 | +0.04(+0.65%) |
Jul 05, 2016 | 6.376 | 6.383 | 6.123 | 6.203 | 9,077,162 | -0.18(-2.81%) |