Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.982 | 6.000 | 5.924 | 5.930 | 523,101 | +0.01(+0.10%) |
Sep 29, 2016 | 6.005 | 6.017 | 5.924 | 5.924 | 457,603 | -0.07(-1.16%) |
Sep 28, 2016 | 6.017 | 6.023 | 5.971 | 5.994 | 407,995 | -0.02(-0.34%) |
Sep 27, 2016 | 6.002 | 6.043 | 6.002 | 6.014 | 546,316 | -0.01(-0.19%) |
Sep 26, 2016 | 5.991 | 6.031 | 5.991 | 6.025 | 429,958 | +0.02(+0.38%) |
Sep 23, 2016 | 5.985 | 6.014 | 5.962 | 6.002 | 300,757 | +0.02(+0.29%) |
Sep 22, 2016 | 6.020 | 6.037 | 5.985 | 5.985 | 475,442 | -0.02(-0.29%) |
Sep 21, 2016 | 5.934 | 6.020 | 5.928 | 6.002 | 578,442 | +0.07(+1.16%) |
Sep 20, 2016 | 5.968 | 5.988 | 5.909 | 5.934 | 400,124 | -0.02(-0.29%) |
Sep 19, 2016 | 5.997 | 6.020 | 5.934 | 5.951 | 422,658 | -0.03(-0.58%) |
Sep 16, 2016 | 5.968 | 5.985 | 5.928 | 5.985 | 492,629 | +0.02(+0.39%) |
Sep 15, 2016 | 5.916 | 5.997 | 5.916 | 5.962 | 527,230 | +0.02(+0.39%) |
Sep 14, 2016 | 5.974 | 6.008 | 5.893 | 5.939 | 575,368 | -0.02(-0.39%) |
Sep 13, 2016 | 6.014 | 6.060 | 5.962 | 5.962 | 1,045,149 | -0.09(-1.52%) |
Sep 12, 2016 | 6.054 | 6.071 | 6.002 | 6.054 | 788,366 | -0.01(-0.09%) |
Sep 09, 2016 | 6.060 | 6.077 | 6.014 | 6.060 | 733,848 | -0.03(-0.47%) |
Sep 08, 2016 | 6.089 | 6.106 | 6.083 | 6.089 | 235,466 | +0.00(+0.00%) |
Sep 07, 2016 | 6.123 | 6.128 | 6.083 | 6.089 | 333,651 | -0.02(-0.38%) |
Sep 06, 2016 | 6.083 | 6.123 | 6.077 | 6.112 | 479,373 | +0.05(+0.85%) |
Sep 02, 2016 | 6.066 | 6.060 | 6.060 | 6.060 | 548,399 | +0.01(+0.19%) |
Sep 01, 2016 | 6.048 | 6.066 | 6.037 | 6.048 | 371,899 | -0.01(-0.19%) |
Aug 31, 2016 | 6.066 | 6.077 | 6.043 | 6.060 | 464,097 | -0.01(-0.19%) |
Aug 30, 2016 | 6.100 | 6.117 | 6.060 | 6.071 | 389,890 | -0.01(-0.19%) |
Aug 29, 2016 | 6.077 | 6.100 | 6.060 | 6.083 | 568,950 | +0.02(+0.33%) |
Aug 26, 2016 | 6.074 | 6.103 | 6.057 | 6.063 | 439,986 | -0.01(-0.19%) |
Aug 25, 2016 | 6.097 | 6.103 | 6.063 | 6.074 | 408,582 | -0.02(-0.37%) |
Aug 24, 2016 | 6.091 | 6.108 | 6.057 | 6.097 | 680,105 | -0.01(-0.19%) |
Aug 23, 2016 | 6.086 | 6.108 | 6.068 | 6.108 | 421,902 | +0.03(+0.56%) |
Aug 22, 2016 | 6.051 | 6.091 | 6.040 | 6.074 | 505,036 | +0.02(+0.38%) |
Aug 19, 2016 | 6.057 | 6.086 | 6.046 | 6.051 | 396,865 | -0.02(-0.38%) |
Aug 18, 2016 | 6.017 | 6.086 | 5.954 | 6.074 | 520,766 | +0.06(+0.95%) |
Aug 17, 2016 | 6.040 | 6.040 | 6.000 | 6.017 | 416,605 | -0.03(-0.57%) |
Aug 16, 2016 | 5.994 | 6.074 | 5.994 | 6.051 | 598,714 | +0.05(+0.76%) |
Aug 15, 2016 | 6.074 | 6.086 | 6.006 | 6.006 | 628,797 | -0.07(-1.13%) |
Aug 12, 2016 | 6.103 | 6.108 | 6.074 | 6.074 | 355,822 | -0.03(-0.56%) |
Aug 11, 2016 | 6.051 | 6.108 | 6.040 | 6.108 | 766,478 | +0.06(+0.94%) |
Aug 10, 2016 | 6.074 | 6.091 | 6.029 | 6.051 | 691,736 | +0.00(+0.00%) |
Aug 09, 2016 | 6.017 | 6.051 | 5.994 | 6.051 | 447,833 | +0.05(+0.86%) |
Aug 08, 2016 | 6.023 | 6.023 | 5.983 | 6.000 | 578,661 | -0.01(-0.09%) |
Aug 05, 2016 | 6.006 | 6.029 | 5.997 | 6.006 | 486,468 | +0.01(+0.19%) |
Aug 04, 2016 | 6.011 | 6.034 | 5.994 | 5.994 | 292,506 | -0.03(-0.47%) |
Aug 03, 2016 | 5.989 | 6.034 | 5.971 | 6.023 | 479,481 | +0.01(+0.19%) |
Aug 02, 2016 | 6.023 | 6.034 | 5.983 | 6.011 | 591,273 | -0.01(-0.19%) |
Aug 01, 2016 | 6.057 | 6.068 | 6.023 | 6.023 | 431,299 | -0.04(-0.66%) |
Jul 29, 2016 | 6.091 | 6.114 | 6.034 | 6.063 | 538,053 | -0.05(-0.84%) |
Jul 28, 2016 | 6.086 | 6.114 | 6.046 | 6.114 | 444,789 | +0.03(+0.56%) |
Jul 27, 2016 | 6.080 | 6.108 | 6.023 | 6.080 | 553,601 | -0.00(-0.05%) |
Jul 26, 2016 | 6.060 | 6.094 | 6.060 | 6.083 | 520,890 | +0.01(+0.19%) |
Jul 25, 2016 | 6.054 | 6.088 | 6.051 | 6.071 | 458,967 | +0.01(+0.09%) |
Jul 22, 2016 | 6.049 | 6.071 | 6.049 | 6.066 | 260,199 | -0.01(-0.09%) |
Jul 21, 2016 | 6.037 | 6.076 | 6.037 | 6.071 | 407,582 | +0.03(+0.56%) |
Jul 20, 2016 | 6.037 | 6.066 | 6.026 | 6.037 | 520,762 | +0.00(+0.00%) |
Jul 19, 2016 | 6.015 | 6.037 | 6.003 | 6.037 | 357,256 | +0.01(+0.19%) |
Jul 18, 2016 | 6.026 | 6.066 | 5.992 | 6.026 | 535,439 | +0.03(+0.47%) |
Jul 15, 2016 | 6.003 | 6.037 | 5.986 | 5.998 | 337,239 | -0.01(-0.09%) |
Jul 14, 2016 | 6.032 | 6.060 | 5.992 | 6.003 | 702,923 | -0.03(-0.56%) |
Jul 13, 2016 | 6.071 | 6.083 | 6.032 | 6.037 | 449,587 | -0.01(-0.19%) |
Jul 12, 2016 | 6.083 | 6.117 | 6.043 | 6.049 | 609,655 | -0.05(-0.84%) |
Jul 11, 2016 | 6.111 | 6.111 | 6.049 | 6.100 | 905,800 | -0.01(-0.09%) |
Jul 08, 2016 | 6.043 | 6.117 | 6.060 | 6.105 | 748,954 | +0.05(+0.75%) |
Jul 07, 2016 | 6.083 | 6.085 | 6.043 | 6.060 | 459,301 | -0.06(-0.93%) |
Jul 06, 2016 | 6.077 | 6.122 | 6.049 | 6.117 | 734,359 | +0.04(+0.65%) |
Jul 05, 2016 | 5.986 | 6.094 | 5.981 | 6.077 | 894,003 | +0.11(+1.90%) |