Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.290 | 6.290 | 6.150 | 6.180 | 16,102 | -0.16(-2.52%) |
Aug 30, 2016 | 6.390 | 6.440 | 6.210 | 6.340 | 32,777 | +0.01(+0.16%) |
Aug 29, 2016 | 6.450 | 6.500 | 6.310 | 6.330 | 15,087 | -0.09(-1.40%) |
Aug 26, 2016 | 6.350 | 6.520 | 6.350 | 6.420 | 23,611 | +0.06(+0.94%) |
Aug 25, 2016 | 6.300 | 6.430 | 6.300 | 6.360 | 10,651 | +0.10(+1.60%) |
Aug 24, 2016 | 6.490 | 6.490 | 6.221 | 6.260 | 16,990 | -0.02(-0.32%) |
Aug 23, 2016 | 6.230 | 6.497 | 6.230 | 6.280 | 37,689 | +0.01(+0.16%) |
Aug 22, 2016 | 6.400 | 6.420 | 6.240 | 6.270 | 16,351 | -0.16(-2.49%) |
Aug 19, 2016 | 6.450 | 6.490 | 6.390 | 6.430 | 16,847 | +0.00(+0.08%) |
Aug 18, 2016 | 6.510 | 6.590 | 6.400 | 6.425 | 16,522 | -0.13(-2.06%) |
Aug 17, 2016 | 6.630 | 6.650 | 6.500 | 6.560 | 14,669 | -0.11(-1.65%) |
Aug 16, 2016 | 6.770 | 6.880 | 6.568 | 6.670 | 8,944 | -0.10(-1.48%) |
Aug 15, 2016 | 6.900 | 6.940 | 6.420 | 6.770 | 48,161 | -0.14(-2.03%) |
Aug 12, 2016 | 6.850 | 6.940 | 6.750 | 6.910 | 37,536 | +0.06(+0.88%) |
Aug 11, 2016 | 6.980 | 7.000 | 6.800 | 6.850 | 51,587 | +0.01(+0.15%) |
Aug 10, 2016 | 6.850 | 6.875 | 6.808 | 6.840 | 14,187 | -0.05(-0.73%) |
Aug 09, 2016 | 6.870 | 6.890 | 6.850 | 6.890 | 14,034 | +0.02(+0.29%) |
Aug 08, 2016 | 6.900 | 6.900 | 6.870 | 6.870 | 20,102 | -0.03(-0.43%) |
Aug 05, 2016 | 6.900 | 6.900 | 6.890 | 6.900 | 19,262 | +0.01(+0.15%) |
Aug 04, 2016 | 6.900 | 6.980 | 6.850 | 6.890 | 24,742 | -0.05(-0.72%) |
Aug 03, 2016 | 6.850 | 6.950 | 6.835 | 6.940 | 8,353 | +0.15(+2.21%) |
Aug 02, 2016 | 6.900 | 6.930 | 6.790 | 6.790 | 10,738 | -0.16(-2.30%) |
Aug 01, 2016 | 6.980 | 6.980 | 6.900 | 6.950 | 4,868 | +0.02(+0.29%) |
Jul 29, 2016 | 6.930 | 6.970 | 6.880 | 6.930 | 2,845 | +0.00(+0.00%) |
Jul 28, 2016 | 6.880 | 7.013 | 6.880 | 6.930 | 3,799 | +0.02(+0.29%) |
Jul 27, 2016 | 6.920 | 6.940 | 6.910 | 6.910 | 2,365 | -0.02(-0.29%) |
Jul 26, 2016 | 6.870 | 7.010 | 6.860 | 6.930 | 23,312 | +0.07(+1.02%) |
Jul 25, 2016 | 6.860 | 6.990 | 6.860 | 6.860 | 17,002 | -0.06(-0.87%) |
Jul 22, 2016 | 6.960 | 6.964 | 6.860 | 6.920 | 17,007 | -0.04(-0.57%) |
Jul 21, 2016 | 7.050 | 7.080 | 6.930 | 6.960 | 6,328 | -0.06(-0.85%) |
Jul 20, 2016 | 6.950 | 7.070 | 6.890 | 7.020 | 5,890 | +0.10(+1.45%) |
Jul 19, 2016 | 6.950 | 6.950 | 6.880 | 6.920 | 4,490 | +0.01(+0.19%) |
Jul 18, 2016 | 6.860 | 6.940 | 6.860 | 6.907 | 6,119 | +0.05(+0.68%) |
Jul 15, 2016 | 6.940 | 7.030 | 6.840 | 6.860 | 30,747 | -0.05(-0.72%) |
Jul 14, 2016 | 7.000 | 7.170 | 6.820 | 6.910 | 12,051 | +0.11(+1.62%) |
Jul 13, 2016 | 7.250 | 7.250 | 6.800 | 6.800 | 24,826 | -0.42(-5.82%) |
Jul 12, 2016 | 7.140 | 7.350 | 7.140 | 7.220 | 17,935 | -0.03(-0.41%) |
Jul 11, 2016 | 7.150 | 7.250 | 7.090 | 7.250 | 12,463 | +0.11(+1.54%) |
Jul 08, 2016 | 7.090 | 7.240 | 7.090 | 7.140 | 12,619 | +0.05(+0.71%) |
Jul 07, 2016 | 7.120 | 7.180 | 7.000 | 7.090 | 3,193 | +0.02(+0.35%) |
Jul 05, 2016 | 7.140 | 7.175 | 7.065 | 7.065 | 5,631 | -0.01(-0.21%) |
Jul 01, 2016 | 7.110 | 7.080 | 7.080 | 7.080 | 15,500 | -0.07(-0.98%) |
Jun 30, 2016 | 6.950 | 7.190 | 6.950 | 7.150 | 9,268 | +0.20(+2.88%) |
Jun 29, 2016 | 7.160 | 7.230 | 6.910 | 6.950 | 15,561 | -0.20(-2.80%) |
Jun 28, 2016 | 7.100 | 7.150 | 6.920 | 7.150 | 7,746 | +0.24(+3.47%) |
Jun 27, 2016 | 7.100 | 7.100 | 6.800 | 6.910 | 11,798 | -0.16(-2.26%) |
Jun 24, 2016 | 7.000 | 7.200 | 7.000 | 7.070 | 22,452 | -0.30(-4.07%) |
Jun 23, 2016 | 7.307 | 7.400 | 7.260 | 7.370 | 19,147 | +0.13(+1.87%) |
Jun 22, 2016 | 7.490 | 7.580 | 7.220 | 7.235 | 38,504 | -0.29(-3.92%) |
Jun 21, 2016 | 7.250 | 7.740 | 7.250 | 7.530 | 33,148 | +0.33(+4.58%) |
Jun 20, 2016 | 7.270 | 7.350 | 7.190 | 7.200 | 17,903 | +0.05(+0.70%) |
Jun 17, 2016 | 7.179 | 7.370 | 7.110 | 7.150 | 14,595 | +0.02(+0.28%) |
Jun 16, 2016 | 7.150 | 7.150 | 7.011 | 7.130 | 6,802 | -0.06(-0.83%) |
Jun 15, 2016 | 7.210 | 7.460 | 7.190 | 7.190 | 11,748 | +0.00(+0.00%) |
Jun 14, 2016 | 6.940 | 7.300 | 6.940 | 7.190 | 18,386 | +0.28(+4.05%) |
Jun 13, 2016 | 6.900 | 7.175 | 6.900 | 6.910 | 14,549 | +0.06(+0.88%) |
Jun 10, 2016 | 7.000 | 7.130 | 6.800 | 6.850 | 33,955 | -0.18(-2.56%) |
Jun 09, 2016 | 7.250 | 7.300 | 7.026 | 7.030 | 28,445 | -0.24(-3.30%) |
Jun 08, 2016 | 7.310 | 7.490 | 7.260 | 7.270 | 23,287 | +0.01(+0.14%) |
Jun 07, 2016 | 7.220 | 7.450 | 7.220 | 7.260 | 6,366 | +0.05(+0.69%) |
Jun 06, 2016 | 7.340 | 7.500 | 7.200 | 7.210 | 23,376 | -0.14(-1.90%) |
Jun 03, 2016 | 7.300 | 7.384 | 7.180 | 7.350 | 14,015 | +0.10(+1.38%) |
Jun 02, 2016 | 7.250 | 7.400 | 7.200 | 7.250 | 34,196 | +0.02(+0.28%) |