Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.367 | 6.407 | 6.333 | 6.374 | 1,761,800 | +0.01(+0.21%) |
Sep 29, 2016 | 6.401 | 6.421 | 6.320 | 6.360 | 934,149 | -0.03(-0.53%) |
Sep 28, 2016 | 6.401 | 6.414 | 6.333 | 6.394 | 943,067 | +0.00(+0.00%) |
Sep 27, 2016 | 6.434 | 6.440 | 6.374 | 6.394 | 1,041,628 | -0.02(-0.31%) |
Sep 26, 2016 | 6.453 | 6.519 | 6.414 | 6.414 | 1,292,606 | -0.04(-0.61%) |
Sep 23, 2016 | 6.532 | 6.539 | 6.440 | 6.453 | 1,071,937 | -0.09(-1.31%) |
Sep 22, 2016 | 6.486 | 6.546 | 6.486 | 6.539 | 1,010,048 | +0.06(+0.92%) |
Sep 21, 2016 | 6.467 | 6.500 | 6.394 | 6.480 | 893,074 | +0.04(+0.61%) |
Sep 20, 2016 | 6.453 | 6.480 | 6.427 | 6.440 | 943,345 | +0.01(+0.10%) |
Sep 19, 2016 | 6.387 | 6.473 | 6.381 | 6.434 | 1,187,245 | +0.05(+0.72%) |
Sep 16, 2016 | 6.519 | 6.519 | 6.387 | 6.387 | 1,947,765 | -0.15(-2.22%) |
Sep 15, 2016 | 6.460 | 6.559 | 6.453 | 6.532 | 541,744 | +0.06(+0.92%) |
Sep 14, 2016 | 6.486 | 6.546 | 6.453 | 6.473 | 906,223 | -0.02(-0.30%) |
Sep 13, 2016 | 6.559 | 6.572 | 6.483 | 6.493 | 1,318,678 | -0.08(-1.20%) |
Sep 12, 2016 | 6.460 | 6.585 | 6.427 | 6.572 | 979,988 | +0.11(+1.74%) |
Sep 09, 2016 | 6.598 | 6.598 | 6.453 | 6.460 | 1,468,117 | -0.18(-2.68%) |
Sep 08, 2016 | 6.664 | 6.671 | 6.618 | 6.638 | 560,419 | -0.03(-0.49%) |
Sep 07, 2016 | 6.625 | 6.674 | 6.605 | 6.671 | 786,036 | +0.07(+1.10%) |
Sep 06, 2016 | 6.638 | 6.645 | 6.579 | 6.598 | 675,056 | -0.03(-0.50%) |
Sep 02, 2016 | 6.532 | 6.631 | 6.631 | 6.631 | 784,574 | +0.11(+1.62%) |
Sep 01, 2016 | 6.559 | 6.559 | 6.453 | 6.526 | 826,921 | -0.02(-0.30%) |
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%) |