Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.289 | 6.319 | 6.251 | 6.314 | 127,747 | -0.00(-0.08%) |
Aug 30, 2016 | 6.348 | 6.348 | 6.289 | 6.319 | 172,970 | +0.00(+0.00%) |
Aug 29, 2016 | 6.333 | 6.333 | 6.294 | 6.319 | 213,462 | -0.00(-0.08%) |
Aug 26, 2016 | 6.285 | 6.328 | 6.277 | 6.323 | 188,868 | +0.02(+0.38%) |
Aug 25, 2016 | 6.348 | 6.348 | 6.289 | 6.299 | 115,552 | -0.03(-0.54%) |
Aug 24, 2016 | 6.343 | 6.348 | 6.299 | 6.333 | 135,868 | +0.02(+0.38%) |
Aug 23, 2016 | 6.333 | 6.333 | 6.292 | 6.309 | 88,542 | +0.00(+0.08%) |
Aug 22, 2016 | 6.348 | 6.348 | 6.222 | 6.304 | 173,493 | -0.05(-0.76%) |
Aug 19, 2016 | 6.299 | 6.352 | 6.265 | 6.352 | 154,180 | +0.07(+1.08%) |
Aug 18, 2016 | 6.285 | 6.319 | 6.251 | 6.285 | 122,317 | +0.02(+0.39%) |
Aug 17, 2016 | 6.241 | 6.289 | 6.202 | 6.260 | 147,972 | +0.00(+0.04%) |
Aug 16, 2016 | 6.292 | 6.306 | 6.181 | 6.258 | 228,888 | -0.02(-0.31%) |
Aug 15, 2016 | 6.244 | 6.313 | 6.241 | 6.277 | 235,954 | +0.03(+0.46%) |
Aug 12, 2016 | 6.215 | 6.277 | 6.200 | 6.248 | 199,157 | +0.01(+0.15%) |
Aug 11, 2016 | 6.215 | 6.263 | 6.215 | 6.239 | 258,008 | +0.01(+0.23%) |
Aug 10, 2016 | 6.152 | 6.229 | 6.109 | 6.224 | 179,378 | +0.07(+1.09%) |
Aug 09, 2016 | 6.099 | 6.157 | 6.099 | 6.157 | 251,698 | +0.05(+0.87%) |
Aug 08, 2016 | 6.118 | 6.133 | 6.090 | 6.104 | 83,147 | +0.01(+0.16%) |
Aug 05, 2016 | 6.109 | 6.133 | 6.085 | 6.094 | 116,593 | -0.01(-0.24%) |
Aug 04, 2016 | 6.128 | 6.128 | 6.061 | 6.109 | 153,913 | +0.00(+0.00%) |
Aug 03, 2016 | 6.090 | 6.128 | 6.070 | 6.109 | 106,793 | +0.00(+0.00%) |
Aug 02, 2016 | 6.090 | 6.123 | 6.070 | 6.109 | 135,892 | +0.01(+0.24%) |
Aug 01, 2016 | 6.133 | 6.133 | 6.080 | 6.094 | 211,809 | -0.03(-0.55%) |
Jul 29, 2016 | 6.070 | 6.133 | 6.066 | 6.128 | 317,693 | +0.04(+0.71%) |
Jul 28, 2016 | 6.104 | 6.109 | 6.085 | 6.085 | 102,386 | -0.00(-0.08%) |
Jul 27, 2016 | 6.094 | 6.102 | 6.085 | 6.090 | 151,653 | -0.00(-0.08%) |
Jul 26, 2016 | 6.109 | 6.109 | 6.085 | 6.094 | 112,697 | -0.00(-0.08%) |
Jul 25, 2016 | 6.075 | 6.099 | 6.042 | 6.099 | 112,616 | +0.04(+0.71%) |
Jul 22, 2016 | 6.022 | 6.070 | 6.022 | 6.056 | 56,433 | +0.02(+0.40%) |
Jul 21, 2016 | 6.085 | 6.090 | 6.022 | 6.032 | 155,299 | -0.03(-0.56%) |
Jul 20, 2016 | 6.090 | 6.094 | 6.046 | 6.066 | 216,932 | -0.01(-0.24%) |
Jul 19, 2016 | 6.070 | 6.109 | 6.061 | 6.080 | 111,286 | +0.00(+0.00%) |
Jul 18, 2016 | 6.085 | 6.085 | 6.070 | 6.080 | 114,785 | +0.02(+0.28%) |
Jul 15, 2016 | 6.082 | 6.082 | 5.996 | 6.063 | 125,593 | +0.02(+0.32%) |
Jul 14, 2016 | 6.068 | 6.068 | 6.006 | 6.044 | 96,582 | +0.04(+0.64%) |
Jul 13, 2016 | 6.063 | 6.063 | 5.963 | 6.006 | 317,282 | -0.05(-0.87%) |
Jul 12, 2016 | 6.058 | 6.063 | 6.052 | 6.058 | 119,491 | +0.00(+0.08%) |
Jul 11, 2016 | 6.063 | 6.063 | 6.039 | 6.054 | 87,085 | +0.01(+0.16%) |
Jul 08, 2016 | 6.039 | 6.039 | 6.039 | 6.044 | 99,668 | +0.00(+0.08%) |
Jul 07, 2016 | 6.063 | 6.063 | 5.987 | 6.039 | 90,399 | +0.03(+0.48%) |
Jul 05, 2016 | 5.996 | 6.015 | 5.970 | 6.011 | 111,626 | +0.02(+0.40%) |
Jul 01, 2016 | 5.953 | 5.987 | 5.987 | 5.987 | 91,953 | +0.07(+1.13%) |
Jun 30, 2016 | 5.896 | 5.947 | 5.896 | 5.920 | 139,834 | -0.04(-0.64%) |
Jun 29, 2016 | 5.939 | 5.972 | 5.877 | 5.958 | 211,944 | +0.07(+1.13%) |
Jun 28, 2016 | 5.877 | 5.925 | 5.825 | 5.891 | 141,133 | +0.07(+1.15%) |
Jun 27, 2016 | 5.920 | 5.920 | 5.777 | 5.824 | 193,082 | -0.15(-2.48%) |
Jun 24, 2016 | 5.834 | 5.982 | 5.834 | 5.972 | 201,866 | +0.04(+0.64%) |
Jun 23, 2016 | 5.944 | 5.944 | 5.906 | 5.934 | 135,176 | +0.00(+0.08%) |
Jun 22, 2016 | 5.939 | 5.944 | 5.916 | 5.929 | 189,213 | +0.00(+0.00%) |
Jun 21, 2016 | 5.925 | 5.949 | 5.896 | 5.929 | 143,745 | +0.00(+0.00%) |
Jun 20, 2016 | 5.891 | 5.939 | 5.870 | 5.929 | 290,180 | +0.06(+1.06%) |
Jun 17, 2016 | 5.853 | 5.867 | 5.839 | 5.867 | 203,959 | +0.04(+0.66%) |
Jun 16, 2016 | 5.824 | 5.858 | 5.805 | 5.829 | 272,126 | +0.02(+0.37%) |
Jun 15, 2016 | 5.798 | 5.827 | 5.765 | 5.808 | 176,142 | +0.03(+0.49%) |
Jun 14, 2016 | 5.817 | 5.817 | 5.756 | 5.779 | 122,014 | -0.02(-0.33%) |
Jun 13, 2016 | 5.822 | 5.831 | 5.789 | 5.798 | 129,766 | -0.00(-0.08%) |
Jun 10, 2016 | 5.827 | 5.831 | 5.775 | 5.803 | 167,689 | -0.03(-0.57%) |
Jun 09, 2016 | 5.841 | 5.846 | 5.779 | 5.836 | 157,835 | -0.00(-0.08%) |
Jun 08, 2016 | 5.827 | 5.850 | 5.699 | 5.841 | 139,970 | +0.03(+0.49%) |
Jun 07, 2016 | 5.822 | 5.836 | 5.784 | 5.812 | 132,105 | -0.00(-0.08%) |
Jun 06, 2016 | 5.732 | 5.850 | 5.732 | 5.817 | 166,300 | +0.09(+1.49%) |
Jun 03, 2016 | 5.746 | 5.749 | 5.685 | 5.732 | 66,500 | -0.02(-0.33%) |
Jun 02, 2016 | 5.746 | 5.751 | 5.670 | 5.751 | 99,524 | +0.02(+0.33%) |