Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.101 | 6.256 | 5.986 | 6.101 | 198,130 | +0.00(+0.00%) |
Oct 28, 2016 | 5.947 | 6.295 | 5.947 | 6.101 | 128,507 | -0.04(-0.63%) |
Oct 27, 2016 | 5.947 | 6.217 | 5.947 | 6.140 | 202,644 | +0.15(+2.58%) |
Oct 26, 2016 | 6.101 | 6.140 | 5.986 | 5.986 | 157,112 | -0.08(-1.27%) |
Oct 25, 2016 | 6.101 | 6.179 | 6.024 | 6.063 | 157,296 | -0.04(-0.63%) |
Oct 24, 2016 | 6.101 | 6.179 | 5.870 | 6.101 | 247,473 | +0.08(+1.28%) |
Oct 21, 2016 | 5.986 | 6.101 | 5.870 | 6.024 | 230,933 | -0.04(-0.64%) |
Oct 20, 2016 | 6.179 | 6.179 | 5.986 | 6.063 | 208,591 | -0.12(-1.87%) |
Oct 19, 2016 | 6.140 | 6.217 | 6.101 | 6.179 | 236,050 | +0.00(+0.00%) |
Oct 18, 2016 | 6.295 | 6.333 | 6.140 | 6.179 | 90,518 | -0.08(-1.23%) |
Oct 17, 2016 | 6.488 | 6.488 | 6.217 | 6.256 | 129,414 | -0.17(-2.64%) |
Oct 14, 2016 | 6.333 | 6.519 | 6.240 | 6.426 | 100,373 | +0.26(+4.26%) |
Oct 13, 2016 | 6.341 | 6.341 | 6.148 | 6.163 | 270,889 | -0.21(-3.27%) |
Oct 12, 2016 | 6.426 | 6.534 | 6.295 | 6.372 | 319,885 | -0.03(-0.48%) |
Oct 11, 2016 | 6.426 | 6.511 | 6.389 | 6.403 | 112,782 | -0.02(-0.36%) |
Oct 10, 2016 | 6.464 | 6.534 | 6.387 | 6.426 | 155,662 | -0.02(-0.36%) |
Oct 07, 2016 | 6.372 | 6.472 | 6.364 | 6.449 | 92,363 | +0.10(+1.58%) |
Oct 06, 2016 | 6.302 | 6.472 | 6.302 | 6.349 | 67,295 | +0.03(+0.49%) |
Oct 05, 2016 | 6.333 | 6.384 | 6.256 | 6.318 | 139,317 | -0.02(-0.24%) |
Oct 04, 2016 | 6.534 | 6.534 | 6.287 | 6.333 | 102,812 | -0.17(-2.61%) |
Oct 03, 2016 | 6.511 | 6.681 | 6.480 | 6.503 | 150,083 | -0.04(-0.59%) |
Sep 30, 2016 | 6.449 | 6.565 | 6.364 | 6.542 | 179,052 | +0.11(+1.68%) |
Sep 29, 2016 | 6.495 | 6.546 | 6.426 | 6.434 | 144,897 | -0.05(-0.72%) |
Sep 28, 2016 | 6.395 | 6.511 | 6.372 | 6.480 | 103,401 | +0.06(+0.96%) |
Sep 27, 2016 | 6.410 | 6.472 | 6.310 | 6.418 | 83,432 | -0.03(-0.48%) |
Sep 26, 2016 | 6.542 | 6.743 | 6.449 | 6.449 | 91,339 | -0.12(-1.76%) |
Sep 23, 2016 | 6.719 | 6.835 | 6.557 | 6.565 | 110,302 | -0.21(-3.08%) |
Sep 22, 2016 | 6.681 | 6.905 | 6.681 | 6.773 | 318,738 | +0.12(+1.80%) |
Sep 21, 2016 | 6.593 | 6.799 | 6.517 | 6.654 | 245,204 | +0.08(+1.16%) |
Sep 20, 2016 | 6.577 | 6.692 | 6.555 | 6.577 | 184,310 | +0.01(+0.12%) |
Sep 19, 2016 | 6.547 | 6.631 | 6.486 | 6.570 | 213,354 | +0.02(+0.23%) |
Sep 16, 2016 | 6.478 | 6.616 | 6.471 | 6.555 | 305,941 | +0.09(+1.42%) |
Sep 15, 2016 | 6.402 | 6.494 | 6.318 | 6.463 | 204,737 | +0.09(+1.44%) |
Sep 14, 2016 | 6.364 | 6.417 | 6.295 | 6.372 | 741,530 | +0.01(+0.12%) |
Sep 13, 2016 | 6.364 | 6.452 | 6.289 | 6.364 | 106,967 | -0.08(-1.30%) |
Sep 12, 2016 | 6.356 | 6.471 | 6.311 | 6.448 | 135,088 | +0.04(+0.59%) |
Sep 09, 2016 | 6.600 | 6.600 | 6.349 | 6.410 | 133,194 | -0.24(-3.56%) |
Sep 08, 2016 | 6.585 | 6.677 | 6.555 | 6.646 | 120,122 | +0.06(+0.93%) |
Sep 07, 2016 | 6.486 | 6.661 | 6.486 | 6.585 | 129,406 | +0.07(+1.05%) |
Sep 06, 2016 | 6.623 | 6.654 | 6.471 | 6.517 | 151,880 | -0.11(-1.72%) |
Sep 02, 2016 | 6.410 | 6.631 | 6.631 | 6.631 | 123,857 | +0.24(+3.69%) |
Sep 01, 2016 | 6.364 | 6.486 | 6.311 | 6.395 | 111,641 | +0.06(+0.96%) |
Aug 31, 2016 | 6.334 | 6.387 | 6.265 | 6.334 | 135,535 | +0.02(+0.24%) |
Aug 30, 2016 | 6.295 | 6.440 | 6.273 | 6.318 | 128,839 | +0.02(+0.36%) |
Aug 29, 2016 | 6.387 | 6.440 | 6.288 | 6.295 | 147,046 | -0.10(-1.55%) |
Aug 26, 2016 | 6.463 | 6.532 | 6.311 | 6.395 | 158,283 | -0.07(-1.06%) |
Aug 25, 2016 | 6.288 | 6.547 | 6.204 | 6.463 | 164,066 | +0.16(+2.54%) |
Aug 24, 2016 | 6.349 | 6.417 | 6.242 | 6.303 | 116,550 | -0.09(-1.43%) |
Aug 23, 2016 | 6.410 | 6.433 | 6.280 | 6.395 | 139,000 | +0.13(+2.07%) |
Aug 22, 2016 | 6.326 | 6.326 | 6.196 | 6.265 | 145,043 | -0.10(-1.56%) |
Aug 19, 2016 | 6.288 | 6.417 | 6.219 | 6.364 | 194,544 | +0.04(+0.60%) |
Aug 18, 2016 | 6.181 | 6.349 | 6.158 | 6.326 | 125,032 | +0.14(+2.22%) |
Aug 17, 2016 | 6.189 | 6.250 | 6.116 | 6.189 | 119,399 | -0.01(-0.12%) |
Aug 16, 2016 | 6.227 | 6.417 | 6.151 | 6.196 | 168,172 | -0.05(-0.73%) |
Aug 15, 2016 | 6.204 | 6.402 | 6.204 | 6.242 | 88,791 | +0.02(+0.24%) |
Aug 12, 2016 | 6.334 | 6.547 | 6.120 | 6.227 | 154,546 | -0.09(-1.45%) |
Aug 11, 2016 | 6.196 | 6.536 | 6.120 | 6.318 | 394,645 | +0.12(+1.97%) |
Aug 10, 2016 | 6.174 | 6.250 | 6.074 | 6.196 | 211,505 | +0.03(+0.49%) |
Aug 09, 2016 | 6.227 | 6.379 | 6.129 | 6.166 | 128,994 | -0.08(-1.22%) |
Aug 08, 2016 | 6.029 | 6.280 | 6.029 | 6.242 | 227,994 | +0.21(+3.54%) |
Aug 05, 2016 | 6.174 | 6.280 | 6.021 | 6.029 | 128,552 | -0.15(-2.47%) |
Aug 04, 2016 | 6.151 | 6.242 | 5.983 | 6.181 | 189,553 | +0.02(+0.37%) |
Aug 03, 2016 | 6.029 | 6.174 | 5.899 | 6.158 | 273,509 | +0.11(+1.89%) |
Aug 02, 2016 | 6.174 | 6.349 | 5.975 | 6.044 | 278,237 | -0.14(-2.34%) |