Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.184 | 6.231 | 6.184 | 6.231 | 313,283 | +0.07(+1.15%) |
Sep 29, 2016 | 6.193 | 6.217 | 6.151 | 6.160 | 445,218 | -0.05(-0.76%) |
Sep 28, 2016 | 6.193 | 6.222 | 6.160 | 6.208 | 286,107 | +0.03(+0.46%) |
Sep 27, 2016 | 6.151 | 6.184 | 6.146 | 6.179 | 273,150 | +0.02(+0.38%) |
Sep 26, 2016 | 6.170 | 6.189 | 6.146 | 6.155 | 474,239 | -0.05(-0.84%) |
Sep 23, 2016 | 6.208 | 6.227 | 6.203 | 6.208 | 238,540 | -0.02(-0.30%) |
Sep 22, 2016 | 6.203 | 6.260 | 6.198 | 6.227 | 661,474 | +0.04(+0.61%) |
Sep 21, 2016 | 6.146 | 6.193 | 6.132 | 6.189 | 537,622 | +0.06(+0.93%) |
Sep 20, 2016 | 6.151 | 6.165 | 6.118 | 6.132 | 318,758 | +0.00(+0.08%) |
Sep 19, 2016 | 6.146 | 6.163 | 6.122 | 6.127 | 547,492 | -0.01(-0.15%) |
Sep 16, 2016 | 6.127 | 6.141 | 6.099 | 6.137 | 273,107 | -0.01(-0.15%) |
Sep 15, 2016 | 6.080 | 6.146 | 6.080 | 6.146 | 287,713 | +0.06(+0.93%) |
Sep 14, 2016 | 6.075 | 6.114 | 6.070 | 6.089 | 187,842 | +0.01(+0.23%) |
Sep 13, 2016 | 6.122 | 6.132 | 6.042 | 6.075 | 369,274 | -0.09(-1.54%) |
Sep 12, 2016 | 6.075 | 6.184 | 6.075 | 6.170 | 427,808 | +0.05(+0.85%) |
Sep 09, 2016 | 6.222 | 6.241 | 6.113 | 6.118 | 376,449 | -0.14(-2.27%) |
Sep 08, 2016 | 6.255 | 6.274 | 6.246 | 6.260 | 230,557 | -0.01(-0.15%) |
Sep 07, 2016 | 6.279 | 6.288 | 6.260 | 6.269 | 189,533 | +0.00(+0.08%) |
Sep 06, 2016 | 6.260 | 6.279 | 6.246 | 6.264 | 201,834 | +0.01(+0.23%) |
Sep 02, 2016 | 6.255 | 6.250 | 6.250 | 6.250 | 263,155 | +0.03(+0.53%) |
Sep 01, 2016 | 6.227 | 6.236 | 6.189 | 6.217 | 397,259 | -0.00(-0.08%) |
Aug 31, 2016 | 6.227 | 6.241 | 6.217 | 6.222 | 320,731 | -0.02(-0.38%) |
Aug 30, 2016 | 6.255 | 6.264 | 6.227 | 6.246 | 335,697 | -0.01(-0.23%) |
Aug 29, 2016 | 6.246 | 6.274 | 6.246 | 6.260 | 396,377 | +0.02(+0.38%) |
Aug 26, 2016 | 6.246 | 6.288 | 6.203 | 6.236 | 528,727 | -0.01(-0.15%) |
Aug 25, 2016 | 6.250 | 6.274 | 6.241 | 6.246 | 351,564 | -0.01(-0.23%) |
Aug 24, 2016 | 6.288 | 6.288 | 6.255 | 6.260 | 234,345 | -0.03(-0.53%) |
Aug 23, 2016 | 6.288 | 6.312 | 6.284 | 6.293 | 351,151 | +0.02(+0.30%) |
Aug 22, 2016 | 6.241 | 6.279 | 6.236 | 6.274 | 216,971 | +0.01(+0.23%) |
Aug 19, 2016 | 6.246 | 6.264 | 6.241 | 6.260 | 119,570 | -0.01(-0.23%) |
Aug 18, 2016 | 6.231 | 6.274 | 6.231 | 6.274 | 214,700 | +0.04(+0.61%) |
Aug 17, 2016 | 6.236 | 6.250 | 6.222 | 6.236 | 293,759 | -0.01(-0.23%) |
Aug 16, 2016 | 6.255 | 6.255 | 6.227 | 6.250 | 263,176 | -0.00(-0.08%) |
Aug 15, 2016 | 6.246 | 6.278 | 6.246 | 6.255 | 247,064 | +0.01(+0.23%) |
Aug 12, 2016 | 6.246 | 6.260 | 6.241 | 6.241 | 155,833 | -0.02(-0.30%) |
Aug 11, 2016 | 6.260 | 6.265 | 6.241 | 6.260 | 104,736 | +0.03(+0.46%) |
Aug 10, 2016 | 6.260 | 6.260 | 6.222 | 6.231 | 201,137 | -0.00(-0.02%) |
Aug 09, 2016 | 6.231 | 6.255 | 6.231 | 6.232 | 167,752 | +0.02(+0.24%) |
Aug 08, 2016 | 6.231 | 6.241 | 6.208 | 6.217 | 301,563 | -0.02(-0.30%) |
Aug 05, 2016 | 6.194 | 6.236 | 6.194 | 6.236 | 623,884 | +0.05(+0.84%) |
Aug 04, 2016 | 6.175 | 6.189 | 6.169 | 6.184 | 155,559 | +0.00(+0.00%) |
Aug 03, 2016 | 6.156 | 6.184 | 6.142 | 6.184 | 112,392 | +0.02(+0.38%) |
Aug 02, 2016 | 6.189 | 6.189 | 6.127 | 6.161 | 364,586 | -0.04(-0.61%) |
Aug 01, 2016 | 6.198 | 6.203 | 6.179 | 6.198 | 248,607 | +0.00(+0.00%) |
Jul 29, 2016 | 6.194 | 6.217 | 6.179 | 6.198 | 285,801 | +0.01(+0.15%) |
Jul 28, 2016 | 6.156 | 6.189 | 6.146 | 6.189 | 218,999 | +0.02(+0.31%) |
Jul 27, 2016 | 6.161 | 6.176 | 6.151 | 6.170 | 235,852 | +0.02(+0.31%) |
Jul 26, 2016 | 6.137 | 6.161 | 6.127 | 6.151 | 299,527 | +0.01(+0.15%) |
Jul 25, 2016 | 6.170 | 6.175 | 6.118 | 6.142 | 492,796 | -0.02(-0.31%) |
Jul 22, 2016 | 6.146 | 6.176 | 6.146 | 6.161 | 265,613 | -0.00(-0.08%) |
Jul 21, 2016 | 6.175 | 6.179 | 6.135 | 6.165 | 306,679 | +0.00(+0.08%) |
Jul 20, 2016 | 6.156 | 6.175 | 6.146 | 6.161 | 363,421 | +0.02(+0.31%) |
Jul 19, 2016 | 6.137 | 6.156 | 6.127 | 6.142 | 243,095 | -0.02(-0.31%) |
Jul 18, 2016 | 6.142 | 6.161 | 6.123 | 6.161 | 277,321 | +0.01(+0.23%) |
Jul 15, 2016 | 6.161 | 6.179 | 6.127 | 6.146 | 280,916 | -0.01(-0.23%) |
Jul 14, 2016 | 6.161 | 6.170 | 6.135 | 6.161 | 292,560 | +0.04(+0.62%) |
Jul 13, 2016 | 6.165 | 6.165 | 6.113 | 6.123 | 319,541 | -0.02(-0.38%) |
Jul 12, 2016 | 6.127 | 6.151 | 6.113 | 6.146 | 411,420 | +0.04(+0.62%) |
Jul 11, 2016 | 6.090 | 6.132 | 6.090 | 6.109 | 342,699 | +0.04(+0.62%) |
Jul 08, 2016 | 6.019 | 5.995 | 5.995 | 6.071 | 477,751 | +0.08(+1.26%) |
Jul 07, 2016 | 5.986 | 6.014 | 5.946 | 5.995 | 357,112 | +0.00(+0.00%) |
Jul 06, 2016 | 5.934 | 5.995 | 5.920 | 5.995 | 247,938 | +0.03(+0.55%) |
Jul 05, 2016 | 5.953 | 5.962 | 5.929 | 5.962 | 163,177 | -0.04(-0.71%) |