Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.227 | 6.241 | 6.217 | 6.222 | 320,732 | -0.02(-0.38%) |
Aug 30, 2016 | 6.255 | 6.264 | 6.227 | 6.245 | 335,698 | -0.01(-0.23%) |
Aug 29, 2016 | 6.245 | 6.274 | 6.245 | 6.260 | 396,378 | +0.02(+0.38%) |
Aug 26, 2016 | 6.245 | 6.288 | 6.203 | 6.236 | 528,729 | -0.01(-0.15%) |
Aug 25, 2016 | 6.250 | 6.274 | 6.241 | 6.245 | 351,566 | -0.01(-0.23%) |
Aug 24, 2016 | 6.288 | 6.288 | 6.255 | 6.260 | 234,346 | -0.03(-0.53%) |
Aug 23, 2016 | 6.288 | 6.312 | 6.284 | 6.293 | 351,152 | +0.02(+0.30%) |
Aug 22, 2016 | 6.241 | 6.279 | 6.236 | 6.274 | 216,972 | +0.01(+0.23%) |
Aug 19, 2016 | 6.245 | 6.264 | 6.241 | 6.260 | 119,570 | -0.01(-0.23%) |
Aug 18, 2016 | 6.231 | 6.274 | 6.231 | 6.274 | 214,701 | +0.04(+0.61%) |
Aug 17, 2016 | 6.236 | 6.250 | 6.222 | 6.236 | 293,760 | -0.01(-0.23%) |
Aug 16, 2016 | 6.255 | 6.255 | 6.227 | 6.250 | 263,177 | -0.00(-0.08%) |
Aug 15, 2016 | 6.245 | 6.278 | 6.245 | 6.255 | 247,065 | +0.01(+0.23%) |
Aug 12, 2016 | 6.245 | 6.260 | 6.241 | 6.241 | 155,834 | -0.02(-0.30%) |
Aug 11, 2016 | 6.260 | 6.265 | 6.241 | 6.260 | 104,737 | +0.03(+0.46%) |
Aug 10, 2016 | 6.260 | 6.260 | 6.222 | 6.231 | 201,138 | -0.00(-0.02%) |
Aug 09, 2016 | 6.231 | 6.255 | 6.231 | 6.232 | 167,753 | +0.02(+0.24%) |
Aug 08, 2016 | 6.231 | 6.241 | 6.208 | 6.217 | 301,564 | -0.02(-0.30%) |
Aug 05, 2016 | 6.194 | 6.236 | 6.194 | 6.236 | 623,887 | +0.05(+0.84%) |
Aug 04, 2016 | 6.175 | 6.189 | 6.169 | 6.184 | 155,560 | +0.00(+0.00%) |
Aug 03, 2016 | 6.156 | 6.184 | 6.142 | 6.184 | 112,392 | +0.02(+0.38%) |
Aug 02, 2016 | 6.189 | 6.189 | 6.127 | 6.160 | 364,587 | -0.04(-0.61%) |
Aug 01, 2016 | 6.198 | 6.203 | 6.179 | 6.198 | 248,608 | +0.00(+0.00%) |
Jul 29, 2016 | 6.194 | 6.217 | 6.179 | 6.198 | 285,802 | +0.01(+0.15%) |
Jul 28, 2016 | 6.156 | 6.189 | 6.146 | 6.189 | 219,000 | +0.02(+0.31%) |
Jul 27, 2016 | 6.160 | 6.176 | 6.151 | 6.170 | 235,853 | +0.02(+0.31%) |
Jul 26, 2016 | 6.137 | 6.160 | 6.127 | 6.151 | 299,529 | +0.01(+0.15%) |
Jul 25, 2016 | 6.170 | 6.175 | 6.118 | 6.142 | 492,798 | -0.02(-0.31%) |
Jul 22, 2016 | 6.146 | 6.176 | 6.146 | 6.160 | 265,614 | -0.00(-0.08%) |
Jul 21, 2016 | 6.175 | 6.179 | 6.135 | 6.165 | 306,680 | +0.00(+0.08%) |
Jul 20, 2016 | 6.156 | 6.175 | 6.146 | 6.160 | 363,422 | +0.02(+0.31%) |
Jul 19, 2016 | 6.137 | 6.156 | 6.127 | 6.142 | 243,096 | -0.02(-0.31%) |
Jul 18, 2016 | 6.142 | 6.160 | 6.123 | 6.160 | 277,322 | +0.01(+0.23%) |
Jul 15, 2016 | 6.160 | 6.179 | 6.127 | 6.146 | 280,917 | -0.01(-0.23%) |
Jul 14, 2016 | 6.160 | 6.170 | 6.135 | 6.160 | 292,561 | +0.04(+0.62%) |
Jul 13, 2016 | 6.165 | 6.165 | 6.113 | 6.123 | 319,543 | -0.02(-0.38%) |
Jul 12, 2016 | 6.127 | 6.151 | 6.113 | 6.146 | 411,421 | +0.04(+0.62%) |
Jul 11, 2016 | 6.090 | 6.132 | 6.090 | 6.109 | 342,700 | +0.04(+0.62%) |
Jul 08, 2016 | 6.019 | 5.995 | 5.995 | 6.071 | 477,753 | +0.08(+1.26%) |
Jul 07, 2016 | 5.986 | 6.014 | 5.946 | 5.995 | 357,114 | +0.00(+0.00%) |
Jul 06, 2016 | 5.934 | 5.995 | 5.920 | 5.995 | 247,939 | +0.03(+0.55%) |
Jul 05, 2016 | 5.953 | 5.962 | 5.929 | 5.962 | 163,177 | -0.04(-0.71%) |
Jul 01, 2016 | 5.976 | 6.005 | 6.005 | 6.005 | 293,813 | +0.02(+0.39%) |
Jun 30, 2016 | 5.915 | 5.995 | 5.906 | 5.981 | 334,562 | +0.08(+1.28%) |
Jun 29, 2016 | 5.839 | 5.915 | 5.839 | 5.906 | 285,738 | +0.10(+1.79%) |
Jun 28, 2016 | 5.740 | 5.806 | 5.740 | 5.802 | 314,454 | +0.09(+1.66%) |
Jun 27, 2016 | 5.802 | 5.802 | 5.698 | 5.707 | 438,795 | -0.12(-2.03%) |
Jun 24, 2016 | 5.811 | 5.887 | 5.806 | 5.825 | 698,308 | -0.17(-2.91%) |
Jun 23, 2016 | 6.000 | 6.005 | 5.976 | 6.000 | 465,257 | +0.05(+0.87%) |
Jun 22, 2016 | 5.962 | 5.981 | 5.948 | 5.948 | 356,442 | +0.00(+0.00%) |
Jun 21, 2016 | 5.953 | 5.967 | 5.943 | 5.948 | 404,168 | -0.00(-0.08%) |
Jun 20, 2016 | 5.997 | 6.000 | 5.953 | 5.953 | 334,291 | +0.04(+0.64%) |
Jun 17, 2016 | 5.915 | 5.943 | 5.901 | 5.915 | 246,693 | -0.01(-0.16%) |
Jun 16, 2016 | 5.901 | 5.943 | 5.868 | 5.924 | 1,015,443 | -0.01(-0.24%) |
Jun 15, 2016 | 5.972 | 5.986 | 5.939 | 5.939 | 168,310 | -0.01(-0.24%) |
Jun 14, 2016 | 5.943 | 5.986 | 5.929 | 5.953 | 185,136 | -0.02(-0.40%) |
Jun 13, 2016 | 6.005 | 6.038 | 5.972 | 5.976 | 467,850 | -0.05(-0.86%) |
Jun 10, 2016 | 6.052 | 6.061 | 6.014 | 6.028 | 374,673 | -0.06(-1.01%) |
Jun 09, 2016 | 6.099 | 6.109 | 6.076 | 6.090 | 241,647 | -0.02(-0.39%) |
Jun 08, 2016 | 6.094 | 6.118 | 6.094 | 6.113 | 137,249 | +0.02(+0.39%) |
Jun 07, 2016 | 6.080 | 6.113 | 6.071 | 6.090 | 272,598 | -0.00(-0.08%) |
Jun 06, 2016 | 6.061 | 6.099 | 6.061 | 6.094 | 316,465 | +0.05(+0.78%) |
Jun 03, 2016 | 6.038 | 6.066 | 6.014 | 6.047 | 270,389 | -0.01(-0.23%) |
Jun 02, 2016 | 6.038 | 6.061 | 6.028 | 6.061 | 351,466 | +0.01(+0.23%) |