Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.095 | 6.153 | 6.086 | 6.099 | 1,003,150 | +0.04(+0.59%) |
Sep 29, 2016 | 6.082 | 6.109 | 6.032 | 6.064 | 735,122 | -0.00(-0.07%) |
Sep 28, 2016 | 6.064 | 6.082 | 6.016 | 6.068 | 719,516 | +0.02(+0.30%) |
Sep 27, 2016 | 6.019 | 6.117 | 5.987 | 6.050 | 895,208 | +0.05(+0.82%) |
Sep 26, 2016 | 6.001 | 6.032 | 5.969 | 6.001 | 876,414 | +0.02(+0.38%) |
Sep 23, 2016 | 5.983 | 5.987 | 5.960 | 5.978 | 592,079 | -0.01(-0.15%) |
Sep 22, 2016 | 6.037 | 6.037 | 5.969 | 5.987 | 527,144 | +0.00(+0.08%) |
Sep 21, 2016 | 6.014 | 6.019 | 5.965 | 5.983 | 492,230 | +0.00(+0.08%) |
Sep 20, 2016 | 5.996 | 5.996 | 5.947 | 5.978 | 507,901 | +0.00(+0.00%) |
Sep 19, 2016 | 6.001 | 6.023 | 5.938 | 5.978 | 557,256 | +0.00(+0.00%) |
Sep 16, 2016 | 6.055 | 6.073 | 5.969 | 5.978 | 661,192 | -0.07(-1.12%) |
Sep 15, 2016 | 6.037 | 6.064 | 5.996 | 6.046 | 467,924 | +0.04(+0.67%) |
Sep 14, 2016 | 6.023 | 6.041 | 5.942 | 6.005 | 541,441 | +0.04(+0.75%) |
Sep 13, 2016 | 6.028 | 6.050 | 5.942 | 5.960 | 486,303 | -0.07(-1.12%) |
Sep 12, 2016 | 6.068 | 6.073 | 5.924 | 6.028 | 999,880 | -0.06(-0.96%) |
Sep 09, 2016 | 6.171 | 6.171 | 6.082 | 6.086 | 603,060 | -0.08(-1.31%) |
Sep 08, 2016 | 6.122 | 6.203 | 6.122 | 6.167 | 480,131 | +0.01(+0.15%) |
Sep 07, 2016 | 6.194 | 6.198 | 6.109 | 6.158 | 615,918 | -0.02(-0.36%) |
Sep 06, 2016 | 6.194 | 6.207 | 6.140 | 6.180 | 480,440 | -0.01(-0.15%) |
Sep 02, 2016 | 6.158 | 6.189 | 6.189 | 6.189 | 373,486 | +0.03(+0.51%) |
Sep 01, 2016 | 6.144 | 6.207 | 6.077 | 6.158 | 546,579 | +0.01(+0.22%) |
Aug 31, 2016 | 6.221 | 6.243 | 6.113 | 6.144 | 663,213 | -0.08(-1.30%) |
Aug 30, 2016 | 6.189 | 6.243 | 6.135 | 6.225 | 581,820 | +0.05(+0.80%) |
Aug 29, 2016 | 6.153 | 6.194 | 6.126 | 6.176 | 696,198 | +0.07(+1.10%) |
Aug 26, 2016 | 6.082 | 6.129 | 6.068 | 6.109 | 669,809 | +0.02(+0.30%) |
Aug 25, 2016 | 6.162 | 6.162 | 6.077 | 6.091 | 541,179 | -0.08(-1.24%) |
Aug 24, 2016 | 6.216 | 6.216 | 6.095 | 6.167 | 646,335 | -0.01(-0.15%) |
Aug 23, 2016 | 6.275 | 6.275 | 6.167 | 6.176 | 701,202 | -0.08(-1.29%) |
Aug 22, 2016 | 6.203 | 6.261 | 6.187 | 6.257 | 864,140 | +0.06(+1.02%) |
Aug 19, 2016 | 6.198 | 6.203 | 6.162 | 6.194 | 361,599 | +0.01(+0.15%) |
Aug 18, 2016 | 6.144 | 6.234 | 6.140 | 6.185 | 730,756 | +0.04(+0.66%) |
Aug 17, 2016 | 6.149 | 6.158 | 6.122 | 6.144 | 501,169 | +0.04(+0.59%) |
Aug 16, 2016 | 6.135 | 6.162 | 6.104 | 6.109 | 458,861 | -0.03(-0.51%) |
Aug 15, 2016 | 6.176 | 6.176 | 6.122 | 6.140 | 652,464 | -0.02(-0.36%) |
Aug 12, 2016 | 6.167 | 6.185 | 6.140 | 6.162 | 552,737 | +0.00(+0.00%) |
Aug 11, 2016 | 6.162 | 6.212 | 6.126 | 6.162 | 805,658 | +0.02(+0.29%) |
Aug 10, 2016 | 6.158 | 6.158 | 6.052 | 6.144 | 1,065,103 | -0.01(-0.21%) |
Aug 09, 2016 | 6.074 | 6.158 | 6.050 | 6.158 | 1,239,926 | +0.09(+1.52%) |
Aug 08, 2016 | 6.035 | 6.153 | 6.021 | 6.065 | 917,959 | +0.05(+0.88%) |
Aug 05, 2016 | 5.872 | 6.057 | 5.872 | 6.013 | 942,880 | +0.12(+2.01%) |
Aug 04, 2016 | 5.947 | 5.947 | 5.889 | 5.894 | 733,108 | -0.04(-0.59%) |
Aug 03, 2016 | 5.867 | 5.960 | 5.850 | 5.929 | 1,113,715 | +0.07(+1.13%) |
Aug 02, 2016 | 5.872 | 5.911 | 5.837 | 5.863 | 524,258 | -0.01(-0.15%) |
Aug 01, 2016 | 5.841 | 5.872 | 5.801 | 5.872 | 593,646 | +0.04(+0.68%) |
Jul 29, 2016 | 5.744 | 5.841 | 5.718 | 5.832 | 620,376 | +0.09(+1.61%) |
Jul 28, 2016 | 5.766 | 5.779 | 5.718 | 5.740 | 431,342 | -0.01(-0.23%) |
Jul 27, 2016 | 5.749 | 5.787 | 5.727 | 5.753 | 414,806 | +0.01(+0.15%) |
Jul 26, 2016 | 5.696 | 5.757 | 5.665 | 5.744 | 516,303 | +0.05(+0.85%) |
Jul 25, 2016 | 5.762 | 5.766 | 5.630 | 5.696 | 1,170,550 | -0.10(-1.75%) |
Jul 22, 2016 | 5.753 | 5.797 | 5.749 | 5.797 | 378,053 | +0.05(+0.92%) |
Jul 21, 2016 | 5.771 | 5.784 | 5.687 | 5.744 | 516,621 | -0.03(-0.46%) |
Jul 20, 2016 | 5.744 | 5.784 | 5.687 | 5.771 | 456,938 | +0.05(+0.92%) |
Jul 19, 2016 | 5.665 | 5.740 | 5.643 | 5.718 | 640,348 | +0.06(+1.09%) |
Jul 18, 2016 | 5.603 | 5.674 | 5.595 | 5.656 | 420,115 | +0.06(+1.10%) |
Jul 15, 2016 | 5.568 | 5.595 | 5.529 | 5.595 | 420,344 | +0.04(+0.79%) |
Jul 14, 2016 | 5.586 | 5.586 | 5.507 | 5.551 | 545,159 | -0.00(-0.08%) |
Jul 13, 2016 | 5.502 | 5.584 | 5.498 | 5.555 | 377,444 | +0.02(+0.32%) |
Jul 12, 2016 | 5.551 | 5.577 | 5.529 | 5.538 | 596,570 | +0.02(+0.32%) |
Jul 11, 2016 | 5.524 | 5.542 | 5.489 | 5.520 | 476,174 | +0.02(+0.40%) |
Jul 08, 2016 | 5.502 | 5.485 | 5.485 | 5.498 | 417,500 | +0.01(+0.24%) |
Jul 07, 2016 | 5.467 | 5.498 | 5.425 | 5.485 | 664,884 | +0.02(+0.32%) |
Jul 06, 2016 | 5.502 | 5.502 | 5.423 | 5.467 | 487,906 | -0.04(-0.64%) |
Jul 05, 2016 | 5.441 | 5.542 | 5.436 | 5.502 | 658,529 | +0.04(+0.72%) |