Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2016 | 6.044 | 6.311 | 5.914 | 6.189 | 291,902 | +0.18(+2.92%) |
Jul 29, 2016 | 5.876 | 6.235 | 5.358 | 6.013 | 362,761 | -0.17(-2.71%) |
Jul 28, 2016 | 6.196 | 6.250 | 6.120 | 6.181 | 185,747 | -0.03(-0.49%) |
Jul 27, 2016 | 6.219 | 6.356 | 6.143 | 6.212 | 171,528 | -0.02(-0.37%) |
Jul 26, 2016 | 6.189 | 6.295 | 6.120 | 6.235 | 160,772 | +0.07(+1.11%) |
Jul 25, 2016 | 6.212 | 6.280 | 6.082 | 6.166 | 154,496 | -0.08(-1.22%) |
Jul 22, 2016 | 6.174 | 6.295 | 6.059 | 6.242 | 234,610 | +0.06(+0.99%) |
Jul 21, 2016 | 6.204 | 6.341 | 6.174 | 6.181 | 140,442 | -0.04(-0.61%) |
Jul 20, 2016 | 6.311 | 6.372 | 6.219 | 6.219 | 262,098 | -0.11(-1.69%) |
Jul 19, 2016 | 6.410 | 6.494 | 6.219 | 6.326 | 196,793 | -0.12(-1.89%) |
Jul 18, 2016 | 6.577 | 6.577 | 6.318 | 6.448 | 274,793 | -0.14(-2.08%) |
Jul 15, 2016 | 6.494 | 6.692 | 6.478 | 6.585 | 398,640 | +0.10(+1.53%) |
Jul 14, 2016 | 6.532 | 6.577 | 6.486 | 6.486 | 80,209 | -0.02(-0.23%) |
Jul 13, 2016 | 6.456 | 6.532 | 6.387 | 6.501 | 142,376 | +0.05(+0.83%) |
Jul 12, 2016 | 6.318 | 6.490 | 6.318 | 6.448 | 173,097 | +0.16(+2.55%) |
Jul 11, 2016 | 6.097 | 6.341 | 5.953 | 6.288 | 504,679 | +0.06(+0.98%) |
Jul 08, 2016 | 6.204 | 6.334 | 6.174 | 6.227 | 205,042 | +0.05(+0.86%) |
Jul 07, 2016 | 6.174 | 6.364 | 6.135 | 6.174 | 106,606 | +0.08(+1.38%) |
Jul 05, 2016 | 6.181 | 6.212 | 6.067 | 6.090 | 139,728 | -0.15(-2.44%) |
Jul 01, 2016 | 6.052 | 6.242 | 6.242 | 6.242 | 184,474 | +0.16(+2.63%) |
Jun 30, 2016 | 5.960 | 6.128 | 5.899 | 6.082 | 126,052 | +0.15(+2.57%) |
Jun 29, 2016 | 5.937 | 5.953 | 5.792 | 5.930 | 247,829 | +0.08(+1.30%) |
Jun 28, 2016 | 5.930 | 6.021 | 5.754 | 5.853 | 317,498 | -0.02(-0.26%) |
Jun 27, 2016 | 5.808 | 5.884 | 5.655 | 5.869 | 421,406 | -0.02(-0.26%) |
Jun 24, 2016 | 5.968 | 6.174 | 5.693 | 5.884 | 406,400 | -0.31(-5.04%) |
Jun 23, 2016 | 6.135 | 6.273 | 6.105 | 6.196 | 233,125 | +0.12(+1.94%) |
Jun 22, 2016 | 6.056 | 6.144 | 6.011 | 6.078 | 177,250 | +0.03(+0.50%) |
Jun 21, 2016 | 6.183 | 6.183 | 5.913 | 6.048 | 263,155 | -0.11(-1.83%) |
Jun 20, 2016 | 6.191 | 6.274 | 6.131 | 6.161 | 120,374 | +0.03(+0.49%) |
Jun 17, 2016 | 6.108 | 6.326 | 6.011 | 6.131 | 296,627 | -0.01(-0.12%) |
Jun 16, 2016 | 6.063 | 6.168 | 5.973 | 6.138 | 295,570 | +0.04(+0.62%) |
Jun 15, 2016 | 6.131 | 6.282 | 6.011 | 6.101 | 319,217 | +0.02(+0.37%) |
Jun 14, 2016 | 6.334 | 6.356 | 6.048 | 6.078 | 234,752 | -0.26(-4.03%) |
Jun 13, 2016 | 6.649 | 6.649 | 6.326 | 6.334 | 281,812 | -0.35(-5.28%) |
Jun 10, 2016 | 6.754 | 6.822 | 6.754 | 6.687 | 166,406 | -0.14(-1.98%) |
Jun 09, 2016 | 6.957 | 7.002 | 6.822 | 6.822 | 156,121 | -0.18(-2.58%) |
Jun 08, 2016 | 7.032 | 7.047 | 6.800 | 7.002 | 156,241 | -0.02(-0.32%) |
Jun 07, 2016 | 7.070 | 7.160 | 6.995 | 7.025 | 142,539 | -0.05(-0.64%) |
Jun 06, 2016 | 6.882 | 7.070 | 6.762 | 7.070 | 463,111 | +0.22(+3.18%) |
Jun 03, 2016 | 6.762 | 6.965 | 6.627 | 6.852 | 381,117 | +0.10(+1.45%) |
Jun 02, 2016 | 6.747 | 6.860 | 6.533 | 6.754 | 290,021 | -0.02(-0.22%) |