Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.064 | 6.076 | 6.042 | 6.059 | 464,187 | -0.01(-0.19%) |
Aug 30, 2016 | 6.099 | 6.116 | 6.059 | 6.070 | 389,967 | -0.01(-0.19%) |
Aug 29, 2016 | 6.076 | 6.099 | 6.059 | 6.082 | 569,062 | +0.02(+0.33%) |
Aug 26, 2016 | 6.073 | 6.102 | 6.056 | 6.062 | 440,072 | -0.01(-0.19%) |
Aug 25, 2016 | 6.096 | 6.102 | 6.062 | 6.073 | 408,662 | -0.02(-0.37%) |
Aug 24, 2016 | 6.090 | 6.107 | 6.056 | 6.096 | 680,238 | -0.01(-0.19%) |
Aug 23, 2016 | 6.084 | 6.107 | 6.067 | 6.107 | 421,984 | +0.03(+0.56%) |
Aug 22, 2016 | 6.050 | 6.090 | 6.039 | 6.073 | 505,135 | +0.02(+0.38%) |
Aug 19, 2016 | 6.056 | 6.084 | 6.044 | 6.050 | 396,943 | -0.02(-0.38%) |
Aug 18, 2016 | 6.016 | 6.084 | 5.953 | 6.073 | 520,868 | +0.06(+0.95%) |
Aug 17, 2016 | 6.039 | 6.039 | 5.999 | 6.016 | 416,686 | -0.03(-0.57%) |
Aug 16, 2016 | 5.993 | 6.073 | 5.993 | 6.050 | 598,831 | +0.05(+0.76%) |
Aug 15, 2016 | 6.073 | 6.084 | 6.005 | 6.005 | 628,920 | -0.07(-1.13%) |
Aug 12, 2016 | 6.102 | 6.107 | 6.073 | 6.073 | 355,891 | -0.03(-0.56%) |
Aug 11, 2016 | 6.050 | 6.107 | 6.039 | 6.107 | 766,628 | +0.06(+0.94%) |
Aug 10, 2016 | 6.073 | 6.090 | 6.027 | 6.050 | 691,871 | +0.00(+0.00%) |
Aug 09, 2016 | 6.016 | 6.050 | 5.993 | 6.050 | 447,921 | +0.05(+0.86%) |
Aug 08, 2016 | 6.022 | 6.022 | 5.982 | 5.999 | 578,774 | -0.01(-0.10%) |
Aug 05, 2016 | 6.005 | 6.027 | 5.995 | 6.005 | 486,563 | +0.01(+0.19%) |
Aug 04, 2016 | 6.010 | 6.033 | 5.993 | 5.993 | 292,563 | -0.03(-0.47%) |
Aug 03, 2016 | 5.987 | 6.033 | 5.970 | 6.022 | 479,575 | +0.01(+0.19%) |
Aug 02, 2016 | 6.022 | 6.033 | 5.982 | 6.010 | 591,388 | -0.01(-0.19%) |
Aug 01, 2016 | 6.056 | 6.067 | 6.022 | 6.022 | 431,384 | -0.04(-0.66%) |
Jul 29, 2016 | 6.090 | 6.113 | 6.033 | 6.062 | 538,158 | -0.05(-0.84%) |
Jul 28, 2016 | 6.084 | 6.113 | 6.044 | 6.113 | 444,876 | +0.03(+0.56%) |
Jul 27, 2016 | 6.079 | 6.107 | 6.022 | 6.079 | 553,709 | -0.00(-0.05%) |
Jul 26, 2016 | 6.059 | 6.093 | 6.059 | 6.082 | 520,992 | +0.01(+0.19%) |
Jul 25, 2016 | 6.053 | 6.087 | 6.050 | 6.070 | 459,056 | +0.01(+0.09%) |
Jul 22, 2016 | 6.048 | 6.070 | 6.048 | 6.065 | 260,250 | -0.01(-0.09%) |
Jul 21, 2016 | 6.036 | 6.075 | 6.036 | 6.070 | 407,661 | +0.03(+0.56%) |
Jul 20, 2016 | 6.036 | 6.065 | 6.025 | 6.036 | 520,864 | +0.00(+0.00%) |
Jul 19, 2016 | 6.013 | 6.036 | 6.002 | 6.036 | 357,325 | +0.01(+0.19%) |
Jul 18, 2016 | 6.025 | 6.065 | 5.991 | 6.025 | 535,543 | +0.03(+0.47%) |
Jul 15, 2016 | 6.002 | 6.036 | 5.985 | 5.996 | 337,305 | -0.01(-0.09%) |
Jul 14, 2016 | 6.031 | 6.059 | 5.991 | 6.002 | 703,060 | -0.03(-0.56%) |
Jul 13, 2016 | 6.070 | 6.082 | 6.031 | 6.036 | 449,675 | -0.01(-0.19%) |
Jul 12, 2016 | 6.082 | 6.116 | 6.042 | 6.048 | 609,774 | -0.05(-0.84%) |
Jul 11, 2016 | 6.110 | 6.110 | 6.048 | 6.099 | 905,977 | -0.01(-0.09%) |
Jul 08, 2016 | 6.042 | 6.116 | 6.059 | 6.104 | 749,100 | +0.05(+0.75%) |
Jul 07, 2016 | 6.082 | 6.084 | 6.042 | 6.059 | 459,391 | -0.06(-0.93%) |
Jul 06, 2016 | 6.076 | 6.121 | 6.048 | 6.116 | 734,503 | +0.04(+0.65%) |
Jul 05, 2016 | 5.985 | 6.093 | 5.980 | 6.076 | 894,177 | +0.11(+1.90%) |
Jul 01, 2016 | 6.002 | 5.962 | 5.962 | 5.962 | 794,449 | -0.06(-1.04%) |
Jun 30, 2016 | 6.013 | 6.042 | 5.991 | 6.025 | 630,470 | +0.02(+0.38%) |
Jun 29, 2016 | 6.013 | 6.036 | 5.991 | 6.002 | 651,236 | -0.01(-0.09%) |
Jun 28, 2016 | 5.928 | 6.019 | 5.883 | 6.008 | 689,799 | +0.10(+1.68%) |
Jun 27, 2016 | 5.920 | 5.920 | 5.847 | 5.909 | 1,023,820 | +0.02(+0.29%) |
Jun 24, 2016 | 5.813 | 5.914 | 5.813 | 5.892 | 910,677 | +0.01(+0.10%) |
Jun 23, 2016 | 5.875 | 5.892 | 5.869 | 5.886 | 421,557 | +0.00(+0.00%) |
Jun 22, 2016 | 5.869 | 5.886 | 5.849 | 5.886 | 451,153 | +0.04(+0.67%) |
Jun 21, 2016 | 5.841 | 5.886 | 5.835 | 5.847 | 546,392 | +0.00(+0.00%) |
Jun 20, 2016 | 5.875 | 5.914 | 5.824 | 5.847 | 554,191 | -0.02(-0.38%) |
Jun 17, 2016 | 5.858 | 5.886 | 5.824 | 5.869 | 333,308 | +0.02(+0.29%) |
Jun 16, 2016 | 5.841 | 5.875 | 5.807 | 5.852 | 359,816 | -0.01(-0.19%) |
Jun 15, 2016 | 5.830 | 5.875 | 5.818 | 5.863 | 400,555 | +0.03(+0.58%) |
Jun 14, 2016 | 5.813 | 5.841 | 5.790 | 5.830 | 366,003 | -0.02(-0.29%) |
Jun 13, 2016 | 5.818 | 5.863 | 5.818 | 5.847 | 329,066 | +0.02(+0.29%) |
Jun 10, 2016 | 5.863 | 5.892 | 5.807 | 5.830 | 731,725 | -0.05(-0.86%) |
Jun 09, 2016 | 5.830 | 5.886 | 5.807 | 5.880 | 428,790 | +0.05(+0.87%) |
Jun 08, 2016 | 5.813 | 5.841 | 5.785 | 5.830 | 444,571 | +0.03(+0.49%) |
Jun 07, 2016 | 5.796 | 5.824 | 5.785 | 5.801 | 338,271 | +0.01(+0.19%) |
Jun 06, 2016 | 5.858 | 6.174 | 5.734 | 5.790 | 891,943 | +0.00(+0.00%) |
Jun 03, 2016 | 5.768 | 5.793 | 5.711 | 5.790 | 537,582 | +0.02(+0.39%) |
Jun 02, 2016 | 5.768 | 5.768 | 5.711 | 5.768 | 437,313 | +0.01(+0.10%) |