Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.509 | 6.538 | 6.330 | 6.494 | 2,602,925 | -0.03(-0.46%) |
Sep 29, 2016 | 6.635 | 6.642 | 6.523 | 6.523 | 1,079,396 | -0.10(-1.57%) |
Sep 28, 2016 | 6.657 | 6.657 | 6.553 | 6.627 | 941,869 | +0.00(+0.00%) |
Sep 27, 2016 | 6.561 | 6.650 | 6.538 | 6.627 | 1,701,395 | +0.04(+0.56%) |
Sep 26, 2016 | 6.768 | 6.768 | 6.575 | 6.590 | 1,171,158 | -0.13(-1.88%) |
Sep 23, 2016 | 6.731 | 6.776 | 6.709 | 6.716 | 910,134 | -0.03(-0.44%) |
Sep 22, 2016 | 6.716 | 6.746 | 6.679 | 6.746 | 1,347,472 | +0.08(+1.23%) |
Sep 21, 2016 | 6.657 | 6.672 | 6.561 | 6.664 | 1,176,190 | +0.03(+0.45%) |
Sep 20, 2016 | 6.716 | 6.724 | 6.627 | 6.635 | 1,024,260 | -0.04(-0.56%) |
Sep 19, 2016 | 6.724 | 6.731 | 6.620 | 6.672 | 1,204,149 | +0.04(+0.56%) |
Sep 16, 2016 | 6.672 | 6.709 | 6.561 | 6.635 | 4,482,648 | -0.02(-0.33%) |
Sep 15, 2016 | 6.568 | 6.724 | 6.568 | 6.657 | 1,458,702 | +0.07(+1.13%) |
Sep 14, 2016 | 6.657 | 6.702 | 6.575 | 6.583 | 1,766,397 | -0.08(-1.22%) |
Sep 13, 2016 | 6.835 | 6.835 | 6.627 | 6.664 | 2,136,535 | -0.11(-1.64%) |
Sep 12, 2016 | 6.672 | 6.779 | 6.638 | 6.776 | 2,390,759 | +0.07(+1.11%) |
Sep 09, 2016 | 6.724 | 6.746 | 6.620 | 6.702 | 2,109,398 | -0.08(-1.20%) |
Sep 08, 2016 | 6.716 | 6.783 | 6.681 | 6.783 | 1,600,005 | +0.04(+0.55%) |
Sep 07, 2016 | 6.605 | 6.746 | 6.605 | 6.746 | 1,948,818 | +0.13(+1.91%) |
Sep 06, 2016 | 6.553 | 6.627 | 6.549 | 6.620 | 1,616,846 | +0.06(+0.91%) |
Sep 02, 2016 | 6.523 | 6.561 | 6.561 | 6.561 | 845,394 | +0.07(+1.14%) |
Sep 01, 2016 | 6.546 | 6.546 | 6.412 | 6.486 | 1,210,856 | -0.02(-0.34%) |
Aug 31, 2016 | 6.479 | 6.531 | 6.471 | 6.509 | 2,140,709 | +0.04(+0.69%) |
Aug 30, 2016 | 6.479 | 6.501 | 6.405 | 6.464 | 2,068,430 | +0.01(+0.11%) |
Aug 29, 2016 | 6.420 | 6.501 | 6.416 | 6.457 | 915,765 | +0.01(+0.23%) |
Aug 26, 2016 | 6.449 | 6.509 | 6.427 | 6.442 | 1,956,710 | +0.01(+0.12%) |
Aug 25, 2016 | 6.382 | 6.457 | 6.360 | 6.434 | 872,176 | +0.02(+0.35%) |
Aug 24, 2016 | 6.434 | 6.449 | 6.368 | 6.412 | 1,051,675 | -0.02(-0.35%) |
Aug 23, 2016 | 6.397 | 6.457 | 6.368 | 6.434 | 1,229,940 | +0.07(+1.17%) |
Aug 22, 2016 | 6.382 | 6.397 | 6.330 | 6.360 | 956,452 | -0.02(-0.35%) |
Aug 19, 2016 | 6.375 | 6.449 | 6.368 | 6.382 | 1,478,532 | -0.06(-0.92%) |
Aug 18, 2016 | 6.479 | 6.509 | 6.434 | 6.442 | 1,149,211 | -0.04(-0.57%) |
Aug 17, 2016 | 6.501 | 6.531 | 6.449 | 6.479 | 1,427,001 | -0.03(-0.46%) |
Aug 16, 2016 | 6.516 | 6.627 | 6.475 | 6.509 | 2,090,028 | -0.02(-0.34%) |
Aug 15, 2016 | 6.589 | 6.604 | 6.524 | 6.531 | 1,694,798 | -0.02(-0.33%) |
Aug 12, 2016 | 6.604 | 6.618 | 6.531 | 6.553 | 1,369,920 | -0.06(-0.88%) |
Aug 11, 2016 | 6.604 | 6.662 | 6.560 | 6.611 | 1,569,403 | +0.02(+0.33%) |
Aug 10, 2016 | 6.655 | 6.677 | 6.582 | 6.589 | 1,250,806 | -0.08(-1.20%) |
Aug 09, 2016 | 6.713 | 6.735 | 6.647 | 6.669 | 1,000,629 | -0.03(-0.44%) |
Aug 08, 2016 | 6.742 | 6.779 | 6.662 | 6.698 | 1,124,012 | -0.03(-0.43%) |
Aug 05, 2016 | 6.706 | 6.786 | 6.618 | 6.728 | 1,459,608 | +0.06(+0.87%) |
Aug 04, 2016 | 6.684 | 6.739 | 6.655 | 6.669 | 1,333,311 | -0.02(-0.33%) |
Aug 03, 2016 | 6.560 | 6.706 | 6.560 | 6.691 | 1,509,690 | +0.12(+1.77%) |
Aug 02, 2016 | 6.647 | 6.684 | 6.553 | 6.575 | 1,459,617 | -0.10(-1.53%) |
Aug 01, 2016 | 6.494 | 6.691 | 6.494 | 6.677 | 2,885,863 | +0.21(+3.27%) |
Jul 29, 2016 | 6.560 | 6.589 | 6.421 | 6.465 | 2,168,848 | -0.12(-1.77%) |
Jul 28, 2016 | 6.509 | 6.615 | 6.356 | 6.582 | 1,820,641 | -0.07(-1.10%) |
Jul 27, 2016 | 6.640 | 6.684 | 6.611 | 6.655 | 1,113,425 | +0.01(+0.11%) |
Jul 26, 2016 | 6.567 | 6.655 | 6.531 | 6.647 | 1,339,125 | +0.07(+1.00%) |
Jul 25, 2016 | 6.589 | 6.622 | 6.513 | 6.582 | 1,309,446 | +0.00(+0.00%) |
Jul 22, 2016 | 6.538 | 6.626 | 6.465 | 6.582 | 1,287,259 | +0.07(+1.01%) |
Jul 21, 2016 | 6.560 | 6.589 | 6.487 | 6.516 | 903,943 | -0.06(-0.89%) |
Jul 20, 2016 | 6.589 | 6.596 | 6.524 | 6.575 | 786,216 | +0.02(+0.33%) |
Jul 19, 2016 | 6.494 | 6.556 | 6.473 | 6.553 | 1,023,408 | +0.03(+0.45%) |
Jul 18, 2016 | 6.487 | 6.538 | 6.465 | 6.524 | 979,343 | +0.02(+0.34%) |
Jul 15, 2016 | 6.509 | 6.509 | 6.436 | 6.502 | 893,305 | +0.03(+0.45%) |
Jul 14, 2016 | 6.487 | 6.524 | 6.454 | 6.473 | 1,100,730 | +0.05(+0.74%) |
Jul 13, 2016 | 6.407 | 6.447 | 6.363 | 6.425 | 1,008,098 | +0.04(+0.63%) |
Jul 12, 2016 | 6.349 | 6.421 | 6.305 | 6.385 | 1,385,166 | +0.10(+1.62%) |
Jul 11, 2016 | 6.196 | 6.305 | 6.196 | 6.283 | 1,115,719 | +0.09(+1.53%) |
Jul 08, 2016 | 6.093 | 6.203 | 6.057 | 6.188 | 1,603,986 | +0.13(+2.17%) |
Jul 07, 2016 | 6.072 | 6.086 | 6.035 | 6.057 | 1,370,962 | +0.00(+0.00%) |
Jul 05, 2016 | 6.239 | 6.239 | 6.013 | 6.057 | 2,481,115 | -0.20(-3.15%) |