Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 6.079 | 6.093 | 6.058 | 6.093 | 164,386 | +0.03(+0.56%) |
Aug 30, 2016 | 6.079 | 6.086 | 6.045 | 6.058 | 114,767 | +0.00(+0.00%) |
Aug 29, 2016 | 6.058 | 6.072 | 6.018 | 6.058 | 109,496 | +0.04(+0.68%) |
Aug 26, 2016 | 6.065 | 6.120 | 6.004 | 6.018 | 286,332 | -0.08(-1.34%) |
Aug 25, 2016 | 6.140 | 6.140 | 6.072 | 6.099 | 158,264 | -0.02(-0.33%) |
Aug 24, 2016 | 6.161 | 6.174 | 6.120 | 6.120 | 142,295 | -0.01(-0.22%) |
Aug 23, 2016 | 6.120 | 6.161 | 6.119 | 6.133 | 176,380 | +0.01(+0.22%) |
Aug 22, 2016 | 6.120 | 6.133 | 6.103 | 6.120 | 117,675 | +0.01(+0.22%) |
Aug 19, 2016 | 6.120 | 6.127 | 6.106 | 6.106 | 82,579 | -0.01(-0.22%) |
Aug 18, 2016 | 6.113 | 6.120 | 6.098 | 6.120 | 75,346 | +0.01(+0.22%) |
Aug 17, 2016 | 6.065 | 6.106 | 6.052 | 6.106 | 99,254 | +0.06(+1.01%) |
Aug 16, 2016 | 6.086 | 6.086 | 6.024 | 6.045 | 140,281 | -0.01(-0.11%) |
Aug 15, 2016 | 6.113 | 6.113 | 6.052 | 6.052 | 196,062 | -0.06(-1.00%) |
Aug 12, 2016 | 6.113 | 6.127 | 6.099 | 6.113 | 108,830 | +0.05(+0.79%) |
Aug 11, 2016 | 6.133 | 6.161 | 6.065 | 6.065 | 142,048 | -0.10(-1.55%) |
Aug 10, 2016 | 6.140 | 6.161 | 6.099 | 6.161 | 232,055 | +0.06(+1.00%) |
Aug 09, 2016 | 6.181 | 6.181 | 6.093 | 6.099 | 180,961 | -0.07(-1.09%) |
Aug 08, 2016 | 6.160 | 6.166 | 6.132 | 6.166 | 51,844 | +0.02(+0.33%) |
Aug 05, 2016 | 6.166 | 6.173 | 6.146 | 6.146 | 118,917 | -0.02(-0.33%) |
Aug 04, 2016 | 6.166 | 6.173 | 6.159 | 6.166 | 129,888 | +0.01(+0.22%) |
Aug 03, 2016 | 6.105 | 6.160 | 6.099 | 6.153 | 84,004 | +0.07(+1.23%) |
Aug 02, 2016 | 6.105 | 6.105 | 6.071 | 6.078 | 134,265 | -0.03(-0.44%) |
Aug 01, 2016 | 6.153 | 6.166 | 6.099 | 6.105 | 169,207 | -0.07(-1.10%) |
Jul 29, 2016 | 6.166 | 6.173 | 6.153 | 6.173 | 197,024 | +0.05(+0.77%) |
Jul 28, 2016 | 6.160 | 6.166 | 6.105 | 6.126 | 125,673 | +0.01(+0.11%) |
Jul 27, 2016 | 6.180 | 6.180 | 6.112 | 6.119 | 192,161 | -0.03(-0.44%) |
Jul 26, 2016 | 6.139 | 6.153 | 6.126 | 6.146 | 145,089 | +0.04(+0.67%) |
Jul 25, 2016 | 6.139 | 6.139 | 6.085 | 6.105 | 126,431 | +0.01(+0.22%) |
Jul 22, 2016 | 6.119 | 6.119 | 6.085 | 6.092 | 103,032 | -0.01(-0.22%) |
Jul 21, 2016 | 6.085 | 6.112 | 6.071 | 6.105 | 195,871 | +0.03(+0.45%) |
Jul 20, 2016 | 6.065 | 6.085 | 6.051 | 6.078 | 165,815 | +0.04(+0.67%) |
Jul 19, 2016 | 6.078 | 6.078 | 5.990 | 6.038 | 157,337 | +0.01(+0.11%) |
Jul 18, 2016 | 5.990 | 6.031 | 5.956 | 6.031 | 226,388 | +0.09(+1.60%) |
Jul 15, 2016 | 5.828 | 5.936 | 5.824 | 5.936 | 281,838 | +0.15(+2.58%) |
Jul 14, 2016 | 5.929 | 5.956 | 5.773 | 5.787 | 502,997 | -0.16(-2.62%) |
Jul 13, 2016 | 6.085 | 6.085 | 5.814 | 5.943 | 550,680 | -0.09(-1.55%) |
Jul 12, 2016 | 6.192 | 6.198 | 6.037 | 6.037 | 402,242 | -0.15(-2.40%) |
Jul 11, 2016 | 6.205 | 6.232 | 6.178 | 6.185 | 175,336 | +0.00(+0.00%) |
Jul 08, 2016 | 6.178 | 6.165 | 6.165 | 6.185 | 151,899 | +0.02(+0.33%) |
Jul 07, 2016 | 6.165 | 6.178 | 6.145 | 6.165 | 205,310 | +0.01(+0.22%) |
Jul 06, 2016 | 6.171 | 6.185 | 6.145 | 6.151 | 141,205 | +0.03(+0.55%) |
Jul 05, 2016 | 6.145 | 6.178 | 6.118 | 6.118 | 109,909 | -0.03(-0.55%) |
Jul 01, 2016 | 6.151 | 6.151 | 6.151 | 6.151 | 133,139 | +0.03(+0.55%) |
Jun 30, 2016 | 6.124 | 6.138 | 6.091 | 6.118 | 159,810 | +0.01(+0.11%) |
Jun 29, 2016 | 6.050 | 6.111 | 6.050 | 6.111 | 310,799 | +0.06(+1.00%) |
Jun 28, 2016 | 6.037 | 6.064 | 6.030 | 6.050 | 127,372 | -0.01(-0.22%) |
Jun 27, 2016 | 6.070 | 6.070 | 6.016 | 6.064 | 180,838 | +0.05(+0.78%) |
Jun 24, 2016 | 6.037 | 6.064 | 5.989 | 6.016 | 247,659 | +0.03(+0.45%) |
Jun 23, 2016 | 6.023 | 6.030 | 5.989 | 5.989 | 149,193 | -0.02(-0.34%) |
Jun 22, 2016 | 6.016 | 6.023 | 5.976 | 6.010 | 174,851 | +0.00(+0.00%) |
Jun 21, 2016 | 5.949 | 6.010 | 5.949 | 6.010 | 227,240 | +0.09(+1.48%) |
Jun 20, 2016 | 5.969 | 5.976 | 5.922 | 5.922 | 199,608 | -0.03(-0.45%) |
Jun 17, 2016 | 5.969 | 5.983 | 5.949 | 5.949 | 126,516 | +0.00(+0.00%) |
Jun 16, 2016 | 5.976 | 5.983 | 5.942 | 5.949 | 135,126 | +0.01(+0.11%) |
Jun 15, 2016 | 5.962 | 5.962 | 5.942 | 5.942 | 91,816 | +0.00(+0.00%) |
Jun 14, 2016 | 5.935 | 5.983 | 5.935 | 5.942 | 167,831 | +0.01(+0.11%) |
Jun 13, 2016 | 5.949 | 5.976 | 5.935 | 5.935 | 117,314 | -0.02(-0.34%) |
Jun 10, 2016 | 5.989 | 5.989 | 5.956 | 5.956 | 75,363 | -0.01(-0.23%) |
Jun 09, 2016 | 5.956 | 5.976 | 5.944 | 5.969 | 114,028 | +0.04(+0.70%) |
Jun 08, 2016 | 5.941 | 5.941 | 5.914 | 5.928 | 151,381 | -0.01(-0.11%) |
Jun 07, 2016 | 5.928 | 5.934 | 5.901 | 5.934 | 147,186 | +0.03(+0.45%) |
Jun 06, 2016 | 5.908 | 5.921 | 5.893 | 5.908 | 113,799 | +0.03(+0.46%) |
Jun 03, 2016 | 5.887 | 5.921 | 5.863 | 5.881 | 170,230 | +0.02(+0.34%) |
Jun 02, 2016 | 5.861 | 5.881 | 5.840 | 5.861 | 149,832 | +0.00(+0.00%) |