Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.019 | 6.030 | 5.996 | 6.013 | 467,731 | -0.01(-0.19%) |
Aug 30, 2016 | 6.053 | 6.070 | 6.013 | 6.024 | 392,943 | -0.01(-0.19%) |
Aug 29, 2016 | 6.030 | 6.053 | 6.013 | 6.036 | 573,406 | +0.02(+0.33%) |
Aug 26, 2016 | 6.027 | 6.055 | 6.010 | 6.016 | 443,431 | -0.01(-0.19%) |
Aug 25, 2016 | 6.050 | 6.055 | 6.016 | 6.027 | 411,781 | -0.02(-0.37%) |
Aug 24, 2016 | 6.044 | 6.061 | 6.010 | 6.050 | 685,431 | -0.01(-0.19%) |
Aug 23, 2016 | 6.038 | 6.061 | 6.021 | 6.061 | 425,205 | +0.03(+0.56%) |
Aug 22, 2016 | 6.004 | 6.044 | 5.993 | 6.027 | 508,991 | +0.02(+0.38%) |
Aug 19, 2016 | 6.010 | 6.038 | 5.999 | 6.004 | 399,973 | -0.02(-0.38%) |
Aug 18, 2016 | 5.970 | 6.038 | 5.908 | 6.027 | 524,844 | +0.06(+0.95%) |
Aug 17, 2016 | 5.993 | 5.993 | 5.953 | 5.970 | 419,867 | -0.03(-0.57%) |
Aug 16, 2016 | 5.948 | 6.027 | 5.948 | 6.004 | 603,402 | +0.05(+0.76%) |
Aug 15, 2016 | 6.027 | 6.038 | 5.959 | 5.959 | 633,721 | -0.07(-1.13%) |
Aug 12, 2016 | 6.055 | 6.061 | 6.027 | 6.027 | 358,608 | -0.03(-0.56%) |
Aug 11, 2016 | 6.004 | 6.061 | 5.993 | 6.061 | 772,480 | +0.06(+0.94%) |
Aug 10, 2016 | 6.027 | 6.044 | 5.982 | 6.004 | 697,153 | +0.00(+0.00%) |
Aug 09, 2016 | 5.970 | 6.004 | 5.948 | 6.004 | 451,340 | +0.05(+0.86%) |
Aug 08, 2016 | 5.976 | 5.976 | 5.936 | 5.953 | 583,192 | -0.01(-0.09%) |
Aug 05, 2016 | 5.959 | 5.982 | 5.950 | 5.959 | 490,278 | +0.01(+0.19%) |
Aug 04, 2016 | 5.965 | 5.987 | 5.948 | 5.948 | 294,796 | -0.03(-0.47%) |
Aug 03, 2016 | 5.942 | 5.987 | 5.925 | 5.976 | 483,235 | +0.01(+0.19%) |
Aug 02, 2016 | 5.976 | 5.987 | 5.936 | 5.965 | 595,902 | -0.01(-0.19%) |
Aug 01, 2016 | 6.010 | 6.021 | 5.976 | 5.976 | 434,677 | -0.04(-0.66%) |
Jul 29, 2016 | 6.044 | 6.067 | 5.987 | 6.016 | 542,266 | -0.05(-0.84%) |
Jul 28, 2016 | 6.038 | 6.067 | 5.999 | 6.067 | 448,272 | +0.03(+0.56%) |
Jul 27, 2016 | 6.033 | 6.061 | 5.976 | 6.033 | 557,936 | -0.00(-0.05%) |
Jul 26, 2016 | 6.013 | 6.047 | 6.013 | 6.035 | 524,969 | +0.01(+0.19%) |
Jul 25, 2016 | 6.007 | 6.041 | 6.004 | 6.024 | 462,560 | +0.01(+0.09%) |
Jul 22, 2016 | 6.002 | 6.024 | 6.002 | 6.019 | 262,237 | -0.01(-0.09%) |
Jul 21, 2016 | 5.990 | 6.029 | 5.990 | 6.024 | 410,773 | +0.03(+0.56%) |
Jul 20, 2016 | 5.990 | 6.019 | 5.979 | 5.990 | 524,840 | +0.00(+0.00%) |
Jul 19, 2016 | 5.968 | 5.990 | 5.957 | 5.990 | 360,053 | +0.01(+0.19%) |
Jul 18, 2016 | 5.979 | 6.019 | 5.945 | 5.979 | 539,631 | +0.03(+0.47%) |
Jul 15, 2016 | 5.957 | 5.990 | 5.940 | 5.951 | 339,880 | -0.01(-0.09%) |
Jul 14, 2016 | 5.985 | 6.013 | 5.945 | 5.957 | 708,427 | -0.03(-0.56%) |
Jul 13, 2016 | 6.024 | 6.035 | 5.985 | 5.990 | 453,108 | -0.01(-0.19%) |
Jul 12, 2016 | 6.035 | 6.069 | 5.996 | 6.002 | 614,429 | -0.05(-0.84%) |
Jul 11, 2016 | 6.064 | 6.064 | 6.002 | 6.052 | 912,893 | -0.01(-0.09%) |
Jul 08, 2016 | 5.996 | 6.069 | 6.013 | 6.058 | 754,818 | +0.05(+0.75%) |
Jul 07, 2016 | 6.035 | 6.037 | 5.996 | 6.013 | 462,898 | -0.06(-0.93%) |
Jul 06, 2016 | 6.030 | 6.075 | 6.002 | 6.069 | 740,110 | +0.04(+0.65%) |
Jul 05, 2016 | 5.940 | 6.047 | 5.934 | 6.030 | 901,003 | +0.11(+1.90%) |
Jul 01, 2016 | 5.957 | 5.917 | 5.917 | 5.917 | 800,513 | -0.06(-1.04%) |
Jun 30, 2016 | 5.968 | 5.996 | 5.945 | 5.979 | 635,283 | +0.02(+0.38%) |
Jun 29, 2016 | 5.968 | 5.990 | 5.945 | 5.957 | 656,208 | -0.01(-0.09%) |
Jun 28, 2016 | 5.883 | 5.974 | 5.838 | 5.962 | 695,065 | +0.10(+1.68%) |
Jun 27, 2016 | 5.875 | 5.875 | 5.802 | 5.864 | 1,031,635 | +0.02(+0.29%) |
Jun 24, 2016 | 5.769 | 5.869 | 5.769 | 5.847 | 917,629 | +0.01(+0.10%) |
Jun 23, 2016 | 5.830 | 5.847 | 5.825 | 5.841 | 424,775 | +0.00(+0.00%) |
Jun 22, 2016 | 5.825 | 5.841 | 5.805 | 5.841 | 454,597 | +0.04(+0.68%) |
Jun 21, 2016 | 5.797 | 5.841 | 5.791 | 5.802 | 550,563 | +0.00(+0.00%) |
Jun 20, 2016 | 5.830 | 5.869 | 5.780 | 5.802 | 558,422 | -0.02(-0.38%) |
Jun 17, 2016 | 5.813 | 5.841 | 5.780 | 5.825 | 335,853 | +0.02(+0.29%) |
Jun 16, 2016 | 5.797 | 5.830 | 5.763 | 5.808 | 362,563 | -0.01(-0.19%) |
Jun 15, 2016 | 5.785 | 5.830 | 5.774 | 5.819 | 403,613 | +0.03(+0.58%) |
Jun 14, 2016 | 5.769 | 5.797 | 5.746 | 5.785 | 368,797 | -0.02(-0.29%) |
Jun 13, 2016 | 5.774 | 5.819 | 5.774 | 5.802 | 331,578 | +0.02(+0.29%) |
Jun 10, 2016 | 5.819 | 5.847 | 5.763 | 5.785 | 737,310 | -0.05(-0.86%) |
Jun 09, 2016 | 5.785 | 5.841 | 5.763 | 5.836 | 432,064 | +0.05(+0.87%) |
Jun 08, 2016 | 5.769 | 5.797 | 5.741 | 5.785 | 447,965 | +0.03(+0.49%) |
Jun 07, 2016 | 5.752 | 5.780 | 5.741 | 5.757 | 340,854 | +0.01(+0.19%) |
Jun 06, 2016 | 5.813 | 6.127 | 5.690 | 5.746 | 898,752 | +0.00(+0.00%) |
Jun 03, 2016 | 5.724 | 5.749 | 5.668 | 5.746 | 541,686 | +0.02(+0.39%) |
Jun 02, 2016 | 5.724 | 5.724 | 5.668 | 5.724 | 440,651 | +0.01(+0.10%) |