Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.395 | 6.468 | 6.351 | 6.409 | 230,819 | +0.01(+0.21%) |
Sep 29, 2016 | 6.448 | 6.448 | 6.387 | 6.395 | 167,601 | -0.07(-1.09%) |
Sep 28, 2016 | 6.474 | 6.483 | 6.404 | 6.466 | 157,918 | -0.00(-0.07%) |
Sep 27, 2016 | 6.413 | 6.470 | 6.387 | 6.470 | 107,218 | +0.06(+0.89%) |
Sep 26, 2016 | 6.439 | 6.448 | 6.391 | 6.413 | 75,164 | -0.04(-0.55%) |
Sep 23, 2016 | 6.435 | 6.496 | 6.435 | 6.448 | 111,684 | -0.04(-0.61%) |
Sep 22, 2016 | 6.492 | 6.540 | 6.409 | 6.488 | 172,463 | +0.03(+0.48%) |
Sep 21, 2016 | 6.378 | 6.483 | 6.351 | 6.457 | 331,624 | +0.11(+1.73%) |
Sep 20, 2016 | 6.347 | 6.366 | 6.325 | 6.347 | 167,651 | +0.01(+0.21%) |
Sep 19, 2016 | 6.334 | 6.389 | 6.329 | 6.334 | 158,960 | +0.01(+0.21%) |
Sep 16, 2016 | 6.382 | 6.422 | 6.303 | 6.321 | 232,632 | -0.05(-0.83%) |
Sep 15, 2016 | 6.321 | 6.395 | 6.321 | 6.373 | 70,575 | +0.03(+0.42%) |
Sep 14, 2016 | 6.312 | 6.387 | 6.312 | 6.347 | 59,263 | +0.01(+0.14%) |
Sep 13, 2016 | 6.356 | 6.415 | 6.294 | 6.338 | 141,481 | -0.05(-0.80%) |
Sep 12, 2016 | 6.276 | 6.407 | 6.276 | 6.389 | 189,837 | +0.08(+1.25%) |
Sep 09, 2016 | 6.516 | 6.520 | 6.276 | 6.311 | 272,088 | -0.25(-3.79%) |
Sep 08, 2016 | 6.608 | 6.616 | 6.525 | 6.560 | 224,981 | -0.05(-0.79%) |
Sep 07, 2016 | 6.599 | 6.636 | 6.573 | 6.612 | 140,366 | -0.00(-0.07%) |
Sep 06, 2016 | 6.669 | 6.717 | 6.599 | 6.616 | 112,181 | -0.06(-0.92%) |
Sep 02, 2016 | 6.603 | 6.677 | 6.677 | 6.677 | 143,569 | +0.06(+0.86%) |
Sep 01, 2016 | 6.621 | 6.621 | 6.582 | 6.621 | 109,083 | +0.01(+0.13%) |
Aug 31, 2016 | 6.590 | 6.621 | 6.548 | 6.612 | 284,696 | +0.03(+0.53%) |
Aug 30, 2016 | 6.551 | 6.586 | 6.542 | 6.577 | 240,995 | +0.04(+0.60%) |
Aug 29, 2016 | 6.542 | 6.560 | 6.507 | 6.538 | 94,135 | +0.01(+0.13%) |
Aug 26, 2016 | 6.560 | 6.560 | 6.507 | 6.529 | 177,145 | -0.02(-0.33%) |
Aug 25, 2016 | 6.533 | 6.564 | 6.512 | 6.551 | 304,871 | +0.00(+0.07%) |
Aug 24, 2016 | 6.551 | 6.590 | 6.538 | 6.546 | 429,202 | -0.01(-0.13%) |
Aug 23, 2016 | 6.525 | 6.577 | 6.515 | 6.555 | 265,872 | +0.06(+0.87%) |
Aug 22, 2016 | 6.450 | 6.503 | 6.446 | 6.498 | 172,879 | +0.03(+0.54%) |
Aug 19, 2016 | 6.442 | 6.485 | 6.432 | 6.463 | 167,928 | -0.01(-0.20%) |
Aug 18, 2016 | 6.463 | 6.485 | 6.446 | 6.477 | 173,698 | +0.01(+0.20%) |
Aug 17, 2016 | 6.498 | 6.498 | 6.455 | 6.463 | 206,275 | -0.02(-0.27%) |
Aug 16, 2016 | 6.407 | 6.504 | 6.398 | 6.481 | 135,514 | +0.06(+0.88%) |
Aug 15, 2016 | 6.420 | 6.442 | 6.398 | 6.424 | 127,392 | -0.00(-0.07%) |
Aug 12, 2016 | 6.424 | 6.429 | 6.398 | 6.429 | 123,380 | +0.00(+0.00%) |
Aug 11, 2016 | 6.402 | 6.485 | 6.385 | 6.429 | 184,316 | +0.04(+0.57%) |
Aug 10, 2016 | 6.396 | 6.405 | 6.327 | 6.392 | 297,987 | +0.01(+0.14%) |
Aug 09, 2016 | 6.357 | 6.383 | 6.348 | 6.383 | 137,466 | +0.02(+0.27%) |
Aug 08, 2016 | 6.366 | 6.388 | 6.340 | 6.366 | 197,494 | +0.00(+0.00%) |
Aug 05, 2016 | 6.318 | 6.383 | 6.318 | 6.366 | 145,200 | +0.06(+0.96%) |
Aug 04, 2016 | 6.292 | 6.331 | 6.288 | 6.305 | 234,693 | +0.00(+0.00%) |
Aug 03, 2016 | 6.244 | 6.314 | 6.236 | 6.305 | 192,657 | +0.05(+0.76%) |
Aug 02, 2016 | 6.379 | 6.379 | 6.257 | 6.257 | 140,356 | -0.12(-1.84%) |
Aug 01, 2016 | 6.379 | 6.396 | 6.347 | 6.375 | 411,937 | -0.01(-0.20%) |
Jul 29, 2016 | 6.396 | 6.396 | 6.309 | 6.388 | 216,328 | -0.01(-0.20%) |
Jul 28, 2016 | 6.344 | 6.405 | 6.305 | 6.401 | 199,441 | +0.07(+1.10%) |
Jul 27, 2016 | 6.305 | 6.348 | 6.292 | 6.331 | 112,366 | +0.01(+0.21%) |
Jul 26, 2016 | 6.309 | 6.322 | 6.257 | 6.318 | 96,216 | +0.01(+0.14%) |
Jul 25, 2016 | 6.353 | 6.353 | 6.292 | 6.309 | 138,425 | -0.04(-0.68%) |
Jul 22, 2016 | 6.309 | 6.353 | 6.279 | 6.353 | 124,658 | +0.06(+0.97%) |
Jul 21, 2016 | 6.288 | 6.309 | 6.258 | 6.292 | 276,994 | +0.02(+0.28%) |
Jul 20, 2016 | 6.218 | 6.283 | 6.192 | 6.275 | 178,307 | +0.05(+0.77%) |
Jul 19, 2016 | 6.188 | 6.244 | 6.184 | 6.227 | 105,206 | +0.03(+0.49%) |
Jul 18, 2016 | 6.188 | 6.225 | 6.171 | 6.197 | 226,592 | +0.01(+0.21%) |
Jul 15, 2016 | 6.218 | 6.218 | 6.166 | 6.184 | 208,161 | -0.02(-0.35%) |
Jul 14, 2016 | 6.236 | 6.236 | 6.188 | 6.205 | 72,081 | +0.02(+0.28%) |
Jul 13, 2016 | 6.205 | 6.214 | 6.175 | 6.188 | 163,802 | -0.02(-0.25%) |
Jul 12, 2016 | 6.160 | 6.221 | 6.143 | 6.204 | 210,850 | +0.07(+1.12%) |
Jul 11, 2016 | 6.117 | 6.195 | 6.117 | 6.135 | 145,862 | +0.01(+0.21%) |
Jul 08, 2016 | 6.040 | 6.122 | 6.005 | 6.122 | 179,863 | +0.12(+1.94%) |
Jul 07, 2016 | 6.014 | 6.057 | 6.001 | 6.005 | 152,482 | -0.02(-0.36%) |
Jul 06, 2016 | 5.988 | 6.031 | 5.971 | 6.027 | 185,759 | +0.03(+0.43%) |
Jul 05, 2016 | 6.014 | 6.015 | 5.962 | 6.001 | 178,626 | -0.04(-0.71%) |