Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.022 | 6.041 | 5.997 | 6.037 | 174,980 | -0.02(-0.40%) |
Aug 30, 2016 | 6.071 | 6.090 | 6.017 | 6.061 | 224,626 | -0.04(-0.72%) |
Aug 29, 2016 | 6.081 | 6.130 | 6.081 | 6.105 | 36,225 | +0.03(+0.42%) |
Aug 26, 2016 | 6.154 | 6.208 | 6.074 | 6.080 | 74,494 | -0.05(-0.89%) |
Aug 25, 2016 | 6.174 | 6.174 | 6.130 | 6.135 | 22,127 | -0.01(-0.16%) |
Aug 24, 2016 | 6.189 | 6.189 | 6.095 | 6.144 | 80,104 | -0.04(-0.63%) |
Aug 23, 2016 | 6.223 | 6.228 | 6.179 | 6.184 | 33,431 | -0.01(-0.16%) |
Aug 22, 2016 | 6.282 | 6.282 | 6.154 | 6.193 | 77,728 | -0.02(-0.39%) |
Aug 19, 2016 | 6.237 | 6.323 | 6.194 | 6.218 | 161,170 | -0.02(-0.38%) |
Aug 18, 2016 | 6.137 | 6.247 | 6.137 | 6.242 | 111,827 | +0.08(+1.32%) |
Aug 17, 2016 | 6.127 | 6.160 | 6.108 | 6.160 | 26,331 | +0.03(+0.55%) |
Aug 16, 2016 | 6.175 | 6.175 | 6.122 | 6.127 | 66,320 | -0.03(-0.54%) |
Aug 15, 2016 | 6.194 | 6.194 | 6.156 | 6.160 | 24,755 | -0.03(-0.54%) |
Aug 12, 2016 | 6.137 | 6.194 | 6.137 | 6.194 | 24,757 | +0.03(+0.47%) |
Aug 11, 2016 | 6.137 | 6.170 | 6.137 | 6.165 | 32,402 | +0.05(+0.82%) |
Aug 10, 2016 | 6.108 | 6.137 | 6.103 | 6.115 | 12,130 | -0.02(-0.27%) |
Aug 09, 2016 | 6.156 | 6.156 | 6.118 | 6.132 | 25,473 | +0.00(+0.00%) |
Aug 08, 2016 | 6.084 | 6.141 | 6.069 | 6.132 | 59,387 | +0.04(+0.71%) |
Aug 05, 2016 | 6.079 | 6.108 | 6.060 | 6.089 | 14,416 | +0.02(+0.39%) |
Aug 04, 2016 | 6.069 | 6.104 | 6.055 | 6.065 | 25,914 | +0.01(+0.16%) |
Aug 03, 2016 | 6.050 | 6.069 | 6.041 | 6.055 | 21,248 | -0.01(-0.24%) |
Aug 02, 2016 | 6.017 | 6.113 | 6.017 | 6.069 | 36,466 | +0.01(+0.16%) |
Aug 01, 2016 | 6.084 | 6.099 | 6.060 | 6.060 | 36,982 | -0.05(-0.86%) |
Jul 29, 2016 | 6.036 | 6.129 | 6.036 | 6.113 | 59,495 | +0.06(+0.98%) |
Jul 28, 2016 | 6.036 | 6.079 | 6.036 | 6.053 | 8,320 | +0.02(+0.37%) |
Jul 27, 2016 | 6.084 | 6.093 | 6.017 | 6.031 | 49,012 | -0.02(-0.40%) |
Jul 26, 2016 | 6.069 | 6.069 | 6.036 | 6.055 | 29,083 | +0.01(+0.16%) |
Jul 25, 2016 | 6.041 | 6.060 | 6.036 | 6.045 | 31,884 | -0.01(-0.24%) |
Jul 22, 2016 | 6.055 | 6.103 | 6.041 | 6.060 | 41,641 | +0.00(+0.08%) |
Jul 21, 2016 | 6.069 | 6.088 | 6.045 | 6.055 | 19,207 | -0.01(-0.24%) |
Jul 20, 2016 | 6.065 | 6.084 | 6.056 | 6.069 | 22,016 | +0.02(+0.40%) |
Jul 19, 2016 | 6.069 | 6.069 | 6.036 | 6.046 | 24,776 | -0.02(-0.32%) |
Jul 18, 2016 | 6.036 | 6.093 | 6.031 | 6.065 | 28,275 | +0.00(+0.00%) |
Jul 15, 2016 | 6.074 | 6.086 | 6.036 | 6.065 | 38,656 | -0.01(-0.24%) |
Jul 14, 2016 | 6.069 | 6.102 | 6.050 | 6.079 | 29,396 | +0.02(+0.40%) |
Jul 13, 2016 | 6.079 | 6.079 | 6.036 | 6.055 | 54,519 | +0.02(+0.32%) |
Jul 12, 2016 | 6.031 | 6.041 | 6.015 | 6.036 | 45,432 | +0.05(+0.80%) |
Jul 11, 2016 | 5.969 | 6.012 | 5.969 | 5.988 | 59,644 | +0.01(+0.16%) |
Jul 08, 2016 | 5.945 | 6.026 | 5.931 | 5.978 | 84,460 | +0.05(+0.81%) |
Jul 07, 2016 | 5.945 | 5.974 | 5.897 | 5.931 | 46,910 | +0.01(+0.16%) |
Jul 06, 2016 | 5.892 | 5.945 | 5.868 | 5.921 | 21,770 | +0.00(+0.08%) |
Jul 05, 2016 | 5.950 | 5.955 | 5.911 | 5.916 | 53,496 | -0.06(-0.96%) |
Jul 01, 2016 | 5.998 | 5.974 | 5.974 | 5.974 | 43,002 | +0.03(+0.43%) |
Jun 30, 2016 | 5.868 | 5.952 | 5.863 | 5.948 | 54,344 | +0.08(+1.44%) |
Jun 29, 2016 | 5.840 | 5.873 | 5.801 | 5.863 | 76,676 | +0.10(+1.75%) |
Jun 28, 2016 | 5.701 | 5.782 | 5.701 | 5.763 | 74,400 | +0.09(+1.52%) |
Jun 27, 2016 | 5.720 | 5.761 | 5.648 | 5.677 | 50,791 | -0.11(-1.82%) |
Jun 24, 2016 | 5.825 | 5.892 | 5.758 | 5.782 | 165,169 | -0.27(-4.43%) |
Jun 23, 2016 | 6.031 | 6.055 | 6.022 | 6.050 | 75,613 | +0.08(+1.28%) |
Jun 22, 2016 | 5.926 | 5.993 | 5.921 | 5.974 | 109,245 | +0.05(+0.89%) |
Jun 21, 2016 | 5.863 | 5.969 | 5.863 | 5.921 | 180,596 | +0.04(+0.65%) |
Jun 20, 2016 | 5.892 | 5.973 | 5.830 | 5.883 | 187,764 | +0.00(+0.08%) |
Jun 17, 2016 | 5.830 | 5.878 | 5.816 | 5.878 | 151,575 | +0.06(+1.07%) |
Jun 16, 2016 | 5.796 | 5.828 | 5.748 | 5.816 | 185,278 | +0.01(+0.17%) |
Jun 15, 2016 | 5.889 | 5.892 | 5.796 | 5.806 | 113,814 | -0.07(-1.22%) |
Jun 14, 2016 | 5.959 | 5.959 | 5.830 | 5.878 | 69,561 | -0.06(-1.05%) |
Jun 13, 2016 | 6.007 | 6.012 | 5.935 | 5.940 | 66,178 | -0.10(-1.59%) |
Jun 10, 2016 | 6.108 | 6.108 | 6.036 | 6.036 | 48,225 | -0.07(-1.18%) |
Jun 09, 2016 | 6.089 | 6.127 | 6.089 | 6.108 | 54,830 | +0.00(+0.04%) |
Jun 08, 2016 | 6.079 | 6.155 | 6.079 | 6.105 | 44,179 | +0.01(+0.20%) |
Jun 07, 2016 | 6.079 | 6.113 | 6.060 | 6.093 | 54,237 | +0.06(+0.95%) |
Jun 06, 2016 | 6.022 | 6.065 | 6.022 | 6.036 | 42,249 | -0.00(-0.08%) |
Jun 03, 2016 | 5.993 | 6.041 | 5.981 | 6.041 | 27,782 | +0.05(+0.88%) |
Jun 02, 2016 | 5.964 | 5.988 | 5.926 | 5.988 | 13,046 | +0.02(+0.40%) |