Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.216 | 6.216 | 6.167 | 6.171 | 637,832 | -0.02(-0.36%) |
Oct 28, 2016 | 6.122 | 6.203 | 6.104 | 6.194 | 878,076 | +0.09(+1.40%) |
Oct 27, 2016 | 6.131 | 6.140 | 6.108 | 6.108 | 1,022,144 | +0.00(+0.00%) |
Oct 26, 2016 | 6.086 | 6.135 | 6.077 | 6.108 | 711,518 | -0.00(-0.07%) |
Oct 25, 2016 | 6.122 | 6.122 | 6.077 | 6.113 | 693,679 | -0.01(-0.22%) |
Oct 24, 2016 | 6.135 | 6.149 | 6.108 | 6.126 | 465,117 | +0.00(+0.00%) |
Oct 21, 2016 | 6.095 | 6.135 | 6.072 | 6.126 | 357,951 | +0.05(+0.81%) |
Oct 20, 2016 | 6.122 | 6.122 | 6.050 | 6.077 | 400,678 | -0.06(-1.03%) |
Oct 19, 2016 | 6.095 | 6.144 | 6.085 | 6.140 | 688,618 | +0.05(+0.81%) |
Oct 18, 2016 | 6.077 | 6.102 | 6.059 | 6.090 | 396,061 | +0.04(+0.67%) |
Oct 17, 2016 | 6.045 | 6.072 | 6.032 | 6.050 | 624,361 | -0.02(-0.37%) |
Oct 14, 2016 | 6.072 | 6.104 | 6.054 | 6.072 | 414,800 | +0.02(+0.30%) |
Oct 13, 2016 | 6.072 | 6.081 | 6.041 | 6.054 | 533,705 | -0.04(-0.59%) |
Oct 12, 2016 | 6.108 | 6.117 | 6.072 | 6.090 | 609,805 | -0.01(-0.15%) |
Oct 11, 2016 | 6.126 | 6.140 | 6.090 | 6.099 | 570,127 | -0.03(-0.44%) |
Oct 10, 2016 | 6.153 | 6.167 | 6.122 | 6.126 | 384,147 | -0.00(-0.07%) |
Oct 07, 2016 | 6.144 | 6.144 | 6.108 | 6.131 | 648,106 | +0.00(+0.00%) |
Oct 06, 2016 | 6.126 | 6.131 | 6.072 | 6.131 | 559,910 | +0.00(+0.07%) |
Oct 05, 2016 | 6.126 | 6.140 | 6.104 | 6.126 | 668,900 | +0.04(+0.59%) |
Oct 04, 2016 | 6.135 | 6.144 | 6.068 | 6.090 | 683,335 | -0.03(-0.51%) |
Oct 03, 2016 | 6.131 | 6.158 | 6.081 | 6.122 | 712,000 | +0.02(+0.30%) |
Sep 30, 2016 | 6.099 | 6.158 | 6.090 | 6.104 | 1,002,424 | +0.04(+0.59%) |
Sep 29, 2016 | 6.086 | 6.113 | 6.036 | 6.068 | 734,590 | -0.00(-0.07%) |
Sep 28, 2016 | 6.068 | 6.086 | 6.021 | 6.072 | 718,995 | +0.02(+0.30%) |
Sep 27, 2016 | 6.023 | 6.122 | 5.991 | 6.054 | 894,560 | +0.05(+0.82%) |
Sep 26, 2016 | 6.005 | 6.036 | 5.973 | 6.005 | 875,779 | +0.02(+0.38%) |
Sep 23, 2016 | 5.987 | 5.991 | 5.964 | 5.982 | 591,651 | -0.01(-0.15%) |
Sep 22, 2016 | 6.041 | 6.041 | 5.973 | 5.991 | 526,762 | +0.00(+0.08%) |
Sep 21, 2016 | 6.018 | 6.023 | 5.969 | 5.987 | 491,873 | +0.00(+0.08%) |
Sep 20, 2016 | 6.000 | 6.000 | 5.951 | 5.982 | 507,533 | +0.00(+0.00%) |
Sep 19, 2016 | 6.005 | 6.027 | 5.942 | 5.982 | 556,853 | +0.00(+0.00%) |
Sep 16, 2016 | 6.059 | 6.077 | 5.973 | 5.982 | 660,714 | -0.07(-1.12%) |
Sep 15, 2016 | 6.041 | 6.068 | 6.000 | 6.050 | 467,586 | +0.04(+0.67%) |
Sep 14, 2016 | 6.027 | 6.045 | 5.946 | 6.009 | 541,049 | +0.05(+0.75%) |
Sep 13, 2016 | 6.032 | 6.054 | 5.946 | 5.964 | 485,951 | -0.07(-1.12%) |
Sep 12, 2016 | 6.072 | 6.077 | 5.928 | 6.032 | 999,156 | -0.06(-0.96%) |
Sep 09, 2016 | 6.176 | 6.176 | 6.086 | 6.090 | 602,623 | -0.08(-1.31%) |
Sep 08, 2016 | 6.126 | 6.207 | 6.126 | 6.171 | 479,784 | +0.01(+0.15%) |
Sep 07, 2016 | 6.198 | 6.203 | 6.113 | 6.162 | 615,472 | -0.02(-0.36%) |
Sep 06, 2016 | 6.198 | 6.212 | 6.144 | 6.185 | 480,093 | -0.01(-0.15%) |
Sep 02, 2016 | 6.162 | 6.194 | 6.194 | 6.194 | 373,215 | +0.03(+0.51%) |
Sep 01, 2016 | 6.149 | 6.212 | 6.081 | 6.162 | 546,183 | +0.01(+0.22%) |
Aug 31, 2016 | 6.225 | 6.248 | 6.117 | 6.149 | 662,733 | -0.08(-1.30%) |
Aug 30, 2016 | 6.194 | 6.248 | 6.140 | 6.230 | 581,399 | +0.05(+0.80%) |
Aug 29, 2016 | 6.158 | 6.198 | 6.131 | 6.180 | 695,694 | +0.07(+1.10%) |
Aug 26, 2016 | 6.086 | 6.133 | 6.072 | 6.113 | 669,324 | +0.02(+0.30%) |
Aug 25, 2016 | 6.167 | 6.167 | 6.081 | 6.095 | 540,787 | -0.08(-1.24%) |
Aug 24, 2016 | 6.221 | 6.221 | 6.099 | 6.171 | 645,867 | -0.01(-0.15%) |
Aug 23, 2016 | 6.279 | 6.279 | 6.171 | 6.180 | 700,694 | -0.08(-1.29%) |
Aug 22, 2016 | 6.207 | 6.266 | 6.191 | 6.261 | 863,514 | +0.06(+1.02%) |
Aug 19, 2016 | 6.203 | 6.207 | 6.167 | 6.198 | 361,337 | +0.01(+0.15%) |
Aug 18, 2016 | 6.149 | 6.239 | 6.144 | 6.189 | 730,227 | +0.04(+0.66%) |
Aug 17, 2016 | 6.153 | 6.162 | 6.126 | 6.149 | 500,806 | +0.04(+0.59%) |
Aug 16, 2016 | 6.140 | 6.167 | 6.108 | 6.113 | 458,528 | -0.03(-0.51%) |
Aug 15, 2016 | 6.180 | 6.180 | 6.126 | 6.144 | 651,992 | -0.02(-0.36%) |
Aug 12, 2016 | 6.171 | 6.189 | 6.144 | 6.167 | 552,337 | +0.00(+0.00%) |
Aug 11, 2016 | 6.167 | 6.216 | 6.131 | 6.167 | 805,075 | +0.02(+0.29%) |
Aug 10, 2016 | 6.162 | 6.162 | 6.056 | 6.149 | 1,064,332 | -0.01(-0.21%) |
Aug 09, 2016 | 6.079 | 6.162 | 6.054 | 6.162 | 1,239,028 | +0.09(+1.52%) |
Aug 08, 2016 | 6.039 | 6.158 | 6.026 | 6.070 | 917,294 | +0.05(+0.88%) |
Aug 05, 2016 | 5.876 | 6.061 | 5.876 | 6.017 | 942,197 | +0.12(+2.01%) |
Aug 04, 2016 | 5.951 | 5.951 | 5.894 | 5.898 | 732,577 | -0.04(-0.59%) |
Aug 03, 2016 | 5.872 | 5.964 | 5.854 | 5.933 | 1,112,908 | +0.07(+1.13%) |
Aug 02, 2016 | 5.876 | 5.916 | 5.841 | 5.867 | 523,879 | -0.01(-0.15%) |