Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.914 | 5.914 | 5.894 | 5.901 | 13,306 | -0.01(-0.22%) |
Oct 28, 2016 | 5.929 | 5.953 | 5.889 | 5.914 | 49,727 | -0.00(-0.08%) |
Oct 27, 2016 | 5.924 | 5.948 | 5.884 | 5.919 | 27,731 | -0.04(-0.74%) |
Oct 26, 2016 | 5.904 | 5.968 | 5.894 | 5.963 | 59,275 | +0.02(+0.41%) |
Oct 25, 2016 | 5.924 | 5.953 | 5.894 | 5.938 | 60,992 | +0.00(+0.08%) |
Oct 24, 2016 | 5.948 | 5.953 | 5.919 | 5.934 | 27,921 | -0.02(-0.33%) |
Oct 21, 2016 | 5.924 | 5.953 | 5.917 | 5.953 | 17,070 | +0.00(+0.00%) |
Oct 20, 2016 | 5.934 | 5.960 | 5.934 | 5.953 | 15,604 | -0.00(-0.00%) |
Oct 19, 2016 | 5.899 | 5.967 | 5.899 | 5.953 | 41,109 | +0.04(+0.59%) |
Oct 18, 2016 | 5.914 | 5.920 | 5.835 | 5.918 | 22,282 | +0.05(+0.91%) |
Oct 17, 2016 | 5.904 | 5.933 | 5.860 | 5.865 | 90,163 | -0.06(-0.99%) |
Oct 14, 2016 | 5.978 | 5.997 | 5.914 | 5.924 | 50,543 | -0.04(-0.66%) |
Oct 13, 2016 | 5.889 | 5.983 | 5.873 | 5.963 | 48,603 | +0.06(+1.00%) |
Oct 12, 2016 | 5.860 | 5.914 | 5.860 | 5.904 | 17,211 | +0.04(+0.75%) |
Oct 11, 2016 | 5.963 | 5.963 | 5.850 | 5.860 | 82,830 | -0.11(-1.81%) |
Oct 10, 2016 | 6.007 | 6.007 | 5.953 | 5.968 | 67,848 | +0.02(+0.33%) |
Oct 07, 2016 | 6.056 | 6.120 | 5.909 | 5.948 | 96,807 | -0.11(-1.78%) |
Oct 06, 2016 | 6.022 | 6.056 | 6.002 | 6.056 | 61,010 | -0.00(-0.08%) |
Oct 05, 2016 | 6.022 | 6.076 | 6.022 | 6.061 | 42,673 | +0.05(+0.82%) |
Oct 04, 2016 | 6.154 | 6.154 | 6.000 | 6.012 | 87,539 | -0.16(-2.54%) |
Oct 03, 2016 | 6.174 | 6.174 | 6.125 | 6.169 | 29,803 | -0.01(-0.24%) |
Sep 30, 2016 | 6.169 | 6.205 | 6.154 | 6.184 | 24,524 | +0.02(+0.40%) |
Sep 29, 2016 | 6.184 | 6.186 | 6.144 | 6.159 | 17,378 | -0.02(-0.40%) |
Sep 28, 2016 | 6.135 | 6.198 | 6.100 | 6.184 | 67,786 | +0.09(+1.45%) |
Sep 27, 2016 | 6.125 | 6.130 | 6.095 | 6.095 | 20,284 | -0.03(-0.56%) |
Sep 26, 2016 | 6.130 | 6.144 | 6.114 | 6.130 | 51,636 | -0.02(-0.32%) |
Sep 23, 2016 | 6.159 | 6.174 | 6.139 | 6.149 | 33,311 | -0.05(-0.79%) |
Sep 22, 2016 | 6.193 | 6.213 | 6.184 | 6.198 | 50,392 | +0.07(+1.12%) |
Sep 21, 2016 | 6.090 | 6.154 | 6.074 | 6.130 | 66,767 | +0.08(+1.38%) |
Sep 20, 2016 | 6.110 | 6.110 | 6.046 | 6.046 | 42,037 | -0.03(-0.48%) |
Sep 19, 2016 | 6.061 | 6.125 | 6.061 | 6.076 | 35,287 | +0.04(+0.65%) |
Sep 16, 2016 | 6.022 | 6.066 | 6.022 | 6.037 | 125,132 | +0.00(+0.04%) |
Sep 15, 2016 | 6.007 | 6.071 | 5.987 | 6.034 | 40,471 | +0.03(+0.53%) |
Sep 14, 2016 | 6.017 | 6.082 | 6.002 | 6.002 | 78,001 | -0.04(-0.65%) |
Sep 13, 2016 | 6.095 | 6.105 | 6.026 | 6.041 | 36,188 | -0.11(-1.75%) |
Sep 12, 2016 | 6.017 | 6.213 | 6.017 | 6.149 | 154,765 | +0.08(+1.29%) |
Sep 09, 2016 | 6.223 | 6.223 | 6.046 | 6.071 | 116,796 | -0.17(-2.75%) |
Sep 08, 2016 | 6.203 | 6.250 | 6.203 | 6.242 | 16,244 | +0.03(+0.47%) |
Sep 07, 2016 | 6.198 | 6.233 | 6.198 | 6.213 | 22,719 | +0.01(+0.12%) |
Sep 06, 2016 | 6.169 | 6.223 | 6.169 | 6.206 | 66,551 | +0.06(+1.00%) |
Sep 02, 2016 | 6.100 | 6.144 | 6.144 | 6.144 | 91,970 | +0.08(+1.38%) |
Sep 01, 2016 | 6.027 | 6.105 | 6.022 | 6.061 | 117,812 | +0.02(+0.41%) |
Aug 31, 2016 | 6.022 | 6.041 | 5.997 | 6.037 | 174,980 | -0.02(-0.40%) |
Aug 30, 2016 | 6.071 | 6.090 | 6.017 | 6.061 | 224,626 | -0.04(-0.72%) |
Aug 29, 2016 | 6.081 | 6.130 | 6.081 | 6.105 | 36,225 | +0.03(+0.42%) |
Aug 26, 2016 | 6.154 | 6.208 | 6.074 | 6.080 | 74,494 | -0.05(-0.89%) |
Aug 25, 2016 | 6.174 | 6.174 | 6.130 | 6.135 | 22,127 | -0.01(-0.16%) |
Aug 24, 2016 | 6.189 | 6.189 | 6.095 | 6.144 | 80,104 | -0.04(-0.63%) |
Aug 23, 2016 | 6.223 | 6.228 | 6.179 | 6.184 | 33,431 | -0.01(-0.16%) |
Aug 22, 2016 | 6.282 | 6.282 | 6.154 | 6.193 | 77,728 | -0.02(-0.39%) |
Aug 19, 2016 | 6.237 | 6.323 | 6.194 | 6.218 | 161,170 | -0.02(-0.38%) |
Aug 18, 2016 | 6.137 | 6.247 | 6.137 | 6.242 | 111,827 | +0.08(+1.32%) |
Aug 17, 2016 | 6.127 | 6.160 | 6.108 | 6.160 | 26,331 | +0.03(+0.55%) |
Aug 16, 2016 | 6.175 | 6.175 | 6.122 | 6.127 | 66,320 | -0.03(-0.54%) |
Aug 15, 2016 | 6.194 | 6.194 | 6.156 | 6.160 | 24,755 | -0.03(-0.54%) |
Aug 12, 2016 | 6.137 | 6.194 | 6.137 | 6.194 | 24,757 | +0.03(+0.47%) |
Aug 11, 2016 | 6.137 | 6.170 | 6.137 | 6.165 | 32,402 | +0.05(+0.82%) |
Aug 10, 2016 | 6.108 | 6.137 | 6.103 | 6.115 | 12,130 | -0.02(-0.27%) |
Aug 09, 2016 | 6.156 | 6.156 | 6.118 | 6.132 | 25,473 | +0.00(+0.00%) |
Aug 08, 2016 | 6.084 | 6.141 | 6.069 | 6.132 | 59,387 | +0.04(+0.71%) |
Aug 05, 2016 | 6.079 | 6.108 | 6.060 | 6.089 | 14,416 | +0.02(+0.39%) |
Aug 04, 2016 | 6.069 | 6.104 | 6.055 | 6.065 | 25,914 | +0.01(+0.16%) |
Aug 03, 2016 | 6.050 | 6.069 | 6.041 | 6.055 | 21,248 | -0.01(-0.24%) |
Aug 02, 2016 | 6.017 | 6.113 | 6.017 | 6.069 | 36,466 | +0.01(+0.16%) |