Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.242 | 6.256 | 6.233 | 6.237 | 319,931 | -0.02(-0.38%) |
Aug 30, 2016 | 6.271 | 6.280 | 6.242 | 6.261 | 334,860 | -0.01(-0.23%) |
Aug 29, 2016 | 6.261 | 6.290 | 6.261 | 6.275 | 395,388 | +0.02(+0.38%) |
Aug 26, 2016 | 6.261 | 6.304 | 6.218 | 6.252 | 527,408 | -0.01(-0.15%) |
Aug 25, 2016 | 6.266 | 6.290 | 6.256 | 6.261 | 350,688 | -0.01(-0.23%) |
Aug 24, 2016 | 6.304 | 6.304 | 6.271 | 6.275 | 233,761 | -0.03(-0.53%) |
Aug 23, 2016 | 6.304 | 6.328 | 6.299 | 6.309 | 350,275 | +0.02(+0.30%) |
Aug 22, 2016 | 6.256 | 6.294 | 6.252 | 6.290 | 216,430 | +0.01(+0.23%) |
Aug 19, 2016 | 6.261 | 6.280 | 6.256 | 6.275 | 119,271 | -0.01(-0.23%) |
Aug 18, 2016 | 6.247 | 6.290 | 6.247 | 6.290 | 214,165 | +0.04(+0.61%) |
Aug 17, 2016 | 6.252 | 6.266 | 6.237 | 6.252 | 293,026 | -0.01(-0.23%) |
Aug 16, 2016 | 6.271 | 6.271 | 6.242 | 6.266 | 262,520 | -0.00(-0.08%) |
Aug 15, 2016 | 6.261 | 6.293 | 6.261 | 6.271 | 246,448 | +0.01(+0.23%) |
Aug 12, 2016 | 6.261 | 6.275 | 6.256 | 6.256 | 155,445 | -0.02(-0.30%) |
Aug 11, 2016 | 6.275 | 6.281 | 6.256 | 6.275 | 104,475 | +0.03(+0.46%) |
Aug 10, 2016 | 6.275 | 6.275 | 6.237 | 6.247 | 200,636 | -0.00(-0.02%) |
Aug 09, 2016 | 6.247 | 6.271 | 6.247 | 6.248 | 167,334 | +0.02(+0.24%) |
Aug 08, 2016 | 6.247 | 6.256 | 6.223 | 6.233 | 300,811 | -0.02(-0.30%) |
Aug 05, 2016 | 6.209 | 6.252 | 6.209 | 6.252 | 622,328 | +0.05(+0.84%) |
Aug 04, 2016 | 6.190 | 6.204 | 6.184 | 6.200 | 155,171 | +0.00(+0.00%) |
Aug 03, 2016 | 6.171 | 6.200 | 6.157 | 6.200 | 112,112 | +0.02(+0.38%) |
Aug 02, 2016 | 6.204 | 6.204 | 6.143 | 6.176 | 363,676 | -0.04(-0.61%) |
Aug 01, 2016 | 6.214 | 6.218 | 6.195 | 6.214 | 247,987 | +0.00(+0.00%) |
Jul 29, 2016 | 6.209 | 6.233 | 6.195 | 6.214 | 285,088 | +0.01(+0.15%) |
Jul 28, 2016 | 6.171 | 6.204 | 6.162 | 6.204 | 218,453 | +0.02(+0.31%) |
Jul 27, 2016 | 6.176 | 6.192 | 6.166 | 6.185 | 235,264 | +0.02(+0.31%) |
Jul 26, 2016 | 6.152 | 6.176 | 6.143 | 6.166 | 298,780 | +0.01(+0.15%) |
Jul 25, 2016 | 6.185 | 6.190 | 6.133 | 6.157 | 491,567 | -0.02(-0.31%) |
Jul 22, 2016 | 6.162 | 6.192 | 6.162 | 6.176 | 264,951 | -0.00(-0.08%) |
Jul 21, 2016 | 6.190 | 6.195 | 6.151 | 6.181 | 305,914 | +0.00(+0.08%) |
Jul 20, 2016 | 6.171 | 6.190 | 6.162 | 6.176 | 362,514 | +0.02(+0.31%) |
Jul 19, 2016 | 6.152 | 6.171 | 6.143 | 6.157 | 242,489 | -0.02(-0.31%) |
Jul 18, 2016 | 6.157 | 6.176 | 6.138 | 6.176 | 276,629 | +0.01(+0.23%) |
Jul 15, 2016 | 6.176 | 6.195 | 6.143 | 6.162 | 280,215 | -0.01(-0.23%) |
Jul 14, 2016 | 6.176 | 6.185 | 6.150 | 6.176 | 291,831 | +0.04(+0.62%) |
Jul 13, 2016 | 6.181 | 6.181 | 6.129 | 6.138 | 318,745 | -0.02(-0.38%) |
Jul 12, 2016 | 6.143 | 6.166 | 6.129 | 6.162 | 410,394 | +0.04(+0.62%) |
Jul 11, 2016 | 6.105 | 6.148 | 6.105 | 6.124 | 341,844 | +0.04(+0.62%) |
Jul 08, 2016 | 6.034 | 6.010 | 6.010 | 6.086 | 476,560 | +0.08(+1.26%) |
Jul 07, 2016 | 6.001 | 6.029 | 5.961 | 6.010 | 356,222 | +0.00(+0.00%) |
Jul 06, 2016 | 5.949 | 6.010 | 5.935 | 6.010 | 247,319 | +0.03(+0.55%) |
Jul 05, 2016 | 5.968 | 5.977 | 5.944 | 5.977 | 162,770 | -0.04(-0.71%) |
Jul 01, 2016 | 5.991 | 6.020 | 6.020 | 6.020 | 293,079 | +0.02(+0.39%) |
Jun 30, 2016 | 5.930 | 6.010 | 5.920 | 5.996 | 333,726 | +0.08(+1.28%) |
Jun 29, 2016 | 5.854 | 5.930 | 5.854 | 5.920 | 285,024 | +0.10(+1.79%) |
Jun 28, 2016 | 5.755 | 5.821 | 5.755 | 5.816 | 313,669 | +0.09(+1.66%) |
Jun 27, 2016 | 5.816 | 5.816 | 5.712 | 5.722 | 437,699 | -0.12(-2.03%) |
Jun 24, 2016 | 5.826 | 5.901 | 5.821 | 5.840 | 696,564 | -0.18(-2.91%) |
Jun 23, 2016 | 6.015 | 6.020 | 5.991 | 6.015 | 464,095 | +0.05(+0.87%) |
Jun 22, 2016 | 5.977 | 5.996 | 5.963 | 5.963 | 355,552 | +0.00(+0.00%) |
Jun 21, 2016 | 5.968 | 5.982 | 5.958 | 5.963 | 403,159 | -0.00(-0.08%) |
Jun 20, 2016 | 6.012 | 6.015 | 5.968 | 5.968 | 333,456 | +0.04(+0.64%) |
Jun 17, 2016 | 5.930 | 5.958 | 5.916 | 5.930 | 246,077 | -0.01(-0.16%) |
Jun 16, 2016 | 5.916 | 5.958 | 5.882 | 5.939 | 1,012,907 | -0.01(-0.24%) |
Jun 15, 2016 | 5.987 | 6.001 | 5.953 | 5.953 | 167,890 | -0.01(-0.24%) |
Jun 14, 2016 | 5.958 | 6.001 | 5.944 | 5.968 | 184,674 | -0.02(-0.39%) |
Jun 13, 2016 | 6.020 | 6.053 | 5.987 | 5.991 | 466,681 | -0.05(-0.86%) |
Jun 10, 2016 | 6.067 | 6.077 | 6.029 | 6.043 | 373,737 | -0.06(-1.01%) |
Jun 09, 2016 | 6.114 | 6.124 | 6.091 | 6.105 | 241,043 | -0.02(-0.39%) |
Jun 08, 2016 | 6.110 | 6.133 | 6.110 | 6.129 | 136,906 | +0.02(+0.39%) |
Jun 07, 2016 | 6.095 | 6.129 | 6.086 | 6.105 | 271,917 | -0.00(-0.08%) |
Jun 06, 2016 | 6.077 | 6.114 | 6.077 | 6.110 | 315,674 | +0.05(+0.78%) |
Jun 03, 2016 | 6.053 | 6.081 | 6.029 | 6.062 | 269,713 | -0.01(-0.23%) |
Jun 02, 2016 | 6.053 | 6.077 | 6.043 | 6.077 | 350,588 | +0.01(+0.23%) |