Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.851 | 5.914 | 5.851 | 5.868 | 328,281 | +0.02(+0.30%) |
Oct 28, 2016 | 5.856 | 5.897 | 5.851 | 5.851 | 326,719 | -0.02(-0.30%) |
Oct 27, 2016 | 5.920 | 5.937 | 5.862 | 5.868 | 327,615 | -0.06(-0.93%) |
Oct 26, 2016 | 5.935 | 5.946 | 5.889 | 5.923 | 368,047 | -0.02(-0.39%) |
Oct 25, 2016 | 5.941 | 5.952 | 5.904 | 5.946 | 406,186 | +0.00(+0.00%) |
Oct 24, 2016 | 5.865 | 5.946 | 5.865 | 5.946 | 483,612 | +0.08(+1.38%) |
Oct 21, 2016 | 5.837 | 5.868 | 5.825 | 5.865 | 277,238 | +0.01(+0.20%) |
Oct 20, 2016 | 5.871 | 5.883 | 5.831 | 5.854 | 380,091 | -0.01(-0.20%) |
Oct 19, 2016 | 5.871 | 5.883 | 5.848 | 5.865 | 382,808 | -0.01(-0.20%) |
Oct 18, 2016 | 5.883 | 5.894 | 5.848 | 5.877 | 425,101 | +0.01(+0.20%) |
Oct 17, 2016 | 5.889 | 5.894 | 5.848 | 5.865 | 469,730 | +0.00(+0.00%) |
Oct 14, 2016 | 5.860 | 5.894 | 5.854 | 5.865 | 440,311 | -0.01(-0.10%) |
Oct 13, 2016 | 5.813 | 5.889 | 5.796 | 5.871 | 363,829 | +0.03(+0.59%) |
Oct 12, 2016 | 5.790 | 5.842 | 5.779 | 5.837 | 388,579 | +0.03(+0.50%) |
Oct 11, 2016 | 5.837 | 5.837 | 5.790 | 5.808 | 672,547 | -0.03(-0.49%) |
Oct 10, 2016 | 5.808 | 5.837 | 5.802 | 5.837 | 383,927 | +0.04(+0.69%) |
Oct 07, 2016 | 5.767 | 5.808 | 5.738 | 5.796 | 523,253 | +0.05(+0.81%) |
Oct 06, 2016 | 5.709 | 5.779 | 5.709 | 5.750 | 603,805 | +0.02(+0.30%) |
Oct 05, 2016 | 5.837 | 5.837 | 5.709 | 5.733 | 1,348,377 | -0.06(-1.10%) |
Oct 04, 2016 | 5.871 | 5.889 | 5.779 | 5.796 | 972,036 | -0.08(-1.38%) |
Oct 03, 2016 | 5.935 | 5.935 | 5.865 | 5.877 | 658,537 | -0.05(-0.88%) |
Sep 30, 2016 | 5.981 | 5.998 | 5.923 | 5.929 | 523,203 | +0.01(+0.10%) |
Sep 29, 2016 | 6.004 | 6.016 | 5.923 | 5.923 | 457,692 | -0.07(-1.16%) |
Sep 28, 2016 | 6.016 | 6.021 | 5.969 | 5.993 | 408,074 | -0.02(-0.34%) |
Sep 27, 2016 | 6.001 | 6.042 | 6.001 | 6.013 | 546,423 | -0.01(-0.19%) |
Sep 26, 2016 | 5.990 | 6.030 | 5.990 | 6.024 | 430,042 | +0.02(+0.38%) |
Sep 23, 2016 | 5.984 | 6.013 | 5.961 | 6.001 | 300,816 | +0.02(+0.29%) |
Sep 22, 2016 | 6.019 | 6.036 | 5.984 | 5.984 | 475,535 | -0.02(-0.29%) |
Sep 21, 2016 | 5.932 | 6.019 | 5.927 | 6.001 | 578,555 | +0.07(+1.16%) |
Sep 20, 2016 | 5.967 | 5.987 | 5.908 | 5.932 | 400,202 | -0.02(-0.29%) |
Sep 19, 2016 | 5.996 | 6.019 | 5.932 | 5.950 | 422,741 | -0.03(-0.58%) |
Sep 16, 2016 | 5.967 | 5.984 | 5.927 | 5.984 | 492,725 | +0.02(+0.39%) |
Sep 15, 2016 | 5.915 | 5.996 | 5.915 | 5.961 | 527,333 | +0.02(+0.39%) |
Sep 14, 2016 | 5.973 | 6.007 | 5.892 | 5.938 | 575,480 | -0.02(-0.39%) |
Sep 13, 2016 | 6.013 | 6.059 | 5.961 | 5.961 | 1,045,353 | -0.09(-1.52%) |
Sep 12, 2016 | 6.053 | 6.070 | 6.001 | 6.053 | 788,520 | -0.01(-0.09%) |
Sep 09, 2016 | 6.059 | 6.076 | 6.013 | 6.059 | 733,991 | -0.03(-0.47%) |
Sep 08, 2016 | 6.087 | 6.105 | 6.082 | 6.087 | 235,512 | +0.00(+0.00%) |
Sep 07, 2016 | 6.122 | 6.127 | 6.082 | 6.087 | 333,716 | -0.02(-0.38%) |
Sep 06, 2016 | 6.082 | 6.122 | 6.076 | 6.110 | 479,467 | +0.05(+0.85%) |
Sep 02, 2016 | 6.064 | 6.059 | 6.059 | 6.059 | 548,506 | +0.01(+0.19%) |
Sep 01, 2016 | 6.047 | 6.064 | 6.036 | 6.047 | 371,972 | -0.01(-0.19%) |
Aug 31, 2016 | 6.064 | 6.076 | 6.042 | 6.059 | 464,187 | -0.01(-0.19%) |
Aug 30, 2016 | 6.099 | 6.116 | 6.059 | 6.070 | 389,967 | -0.01(-0.19%) |
Aug 29, 2016 | 6.076 | 6.099 | 6.059 | 6.082 | 569,062 | +0.02(+0.33%) |
Aug 26, 2016 | 6.073 | 6.102 | 6.056 | 6.062 | 440,072 | -0.01(-0.19%) |
Aug 25, 2016 | 6.096 | 6.102 | 6.062 | 6.073 | 408,662 | -0.02(-0.37%) |
Aug 24, 2016 | 6.090 | 6.107 | 6.056 | 6.096 | 680,238 | -0.01(-0.19%) |
Aug 23, 2016 | 6.084 | 6.107 | 6.067 | 6.107 | 421,984 | +0.03(+0.56%) |
Aug 22, 2016 | 6.050 | 6.090 | 6.039 | 6.073 | 505,135 | +0.02(+0.38%) |
Aug 19, 2016 | 6.056 | 6.084 | 6.044 | 6.050 | 396,943 | -0.02(-0.38%) |
Aug 18, 2016 | 6.016 | 6.084 | 5.953 | 6.073 | 520,868 | +0.06(+0.95%) |
Aug 17, 2016 | 6.039 | 6.039 | 5.999 | 6.016 | 416,686 | -0.03(-0.57%) |
Aug 16, 2016 | 5.993 | 6.073 | 5.993 | 6.050 | 598,831 | +0.05(+0.76%) |
Aug 15, 2016 | 6.073 | 6.084 | 6.005 | 6.005 | 628,920 | -0.07(-1.13%) |
Aug 12, 2016 | 6.102 | 6.107 | 6.073 | 6.073 | 355,891 | -0.03(-0.56%) |
Aug 11, 2016 | 6.050 | 6.107 | 6.039 | 6.107 | 766,628 | +0.06(+0.94%) |
Aug 10, 2016 | 6.073 | 6.090 | 6.027 | 6.050 | 691,871 | +0.00(+0.00%) |
Aug 09, 2016 | 6.016 | 6.050 | 5.993 | 6.050 | 447,921 | +0.05(+0.86%) |
Aug 08, 2016 | 6.022 | 6.022 | 5.982 | 5.999 | 578,774 | -0.01(-0.10%) |
Aug 05, 2016 | 6.005 | 6.027 | 5.995 | 6.005 | 486,563 | +0.01(+0.19%) |
Aug 04, 2016 | 6.010 | 6.033 | 5.993 | 5.993 | 292,563 | -0.03(-0.47%) |
Aug 03, 2016 | 5.987 | 6.033 | 5.970 | 6.022 | 479,575 | +0.01(+0.19%) |
Aug 02, 2016 | 6.022 | 6.033 | 5.982 | 6.010 | 591,388 | -0.01(-0.19%) |