Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.061 | 6.071 | 6.004 | 6.004 | 444,233 | -0.03(-0.51%) |
Oct 28, 2016 | 6.035 | 6.071 | 6.035 | 6.035 | 342,589 | -0.03(-0.43%) |
Oct 27, 2016 | 6.118 | 6.123 | 6.051 | 6.061 | 345,495 | -0.04(-0.68%) |
Oct 26, 2016 | 6.102 | 6.133 | 6.087 | 6.102 | 348,031 | -0.05(-0.76%) |
Oct 25, 2016 | 6.149 | 6.164 | 6.139 | 6.149 | 261,344 | +0.00(+0.00%) |
Oct 24, 2016 | 6.154 | 6.159 | 6.139 | 6.149 | 277,647 | +0.02(+0.34%) |
Oct 21, 2016 | 6.108 | 6.133 | 6.097 | 6.128 | 245,620 | +0.01(+0.17%) |
Oct 20, 2016 | 6.113 | 6.139 | 6.113 | 6.118 | 275,671 | -0.02(-0.25%) |
Oct 19, 2016 | 6.092 | 6.149 | 6.077 | 6.133 | 540,405 | +0.06(+0.94%) |
Oct 18, 2016 | 6.040 | 6.087 | 6.040 | 6.077 | 465,270 | +0.09(+1.55%) |
Oct 17, 2016 | 6.082 | 6.082 | 5.978 | 5.984 | 670,370 | -0.09(-1.53%) |
Oct 14, 2016 | 6.118 | 6.139 | 6.071 | 6.077 | 360,645 | -0.02(-0.25%) |
Oct 13, 2016 | 6.102 | 6.123 | 6.066 | 6.092 | 629,501 | -0.05(-0.84%) |
Oct 12, 2016 | 6.157 | 6.157 | 6.128 | 6.144 | 316,003 | -0.01(-0.18%) |
Oct 11, 2016 | 6.232 | 6.232 | 6.145 | 6.155 | 280,490 | -0.09(-1.40%) |
Oct 10, 2016 | 6.227 | 6.253 | 6.217 | 6.242 | 310,066 | +0.03(+0.41%) |
Oct 07, 2016 | 6.232 | 6.237 | 6.181 | 6.217 | 338,162 | -0.02(-0.25%) |
Oct 06, 2016 | 6.242 | 6.247 | 6.212 | 6.232 | 415,475 | -0.01(-0.08%) |
Oct 05, 2016 | 6.232 | 6.250 | 6.217 | 6.237 | 324,076 | +0.05(+0.75%) |
Oct 04, 2016 | 6.242 | 6.262 | 6.181 | 6.191 | 520,289 | -0.07(-1.07%) |
Oct 03, 2016 | 6.299 | 6.299 | 6.237 | 6.258 | 364,869 | -0.03(-0.49%) |
Sep 30, 2016 | 6.294 | 6.319 | 6.263 | 6.289 | 574,707 | +0.04(+0.57%) |
Sep 29, 2016 | 6.227 | 6.278 | 6.222 | 6.253 | 1,019,272 | -0.01(-0.16%) |
Sep 28, 2016 | 6.217 | 6.263 | 6.210 | 6.263 | 249,906 | +0.04(+0.66%) |
Sep 27, 2016 | 6.206 | 6.242 | 6.201 | 6.222 | 412,828 | +0.02(+0.33%) |
Sep 26, 2016 | 6.242 | 6.242 | 6.191 | 6.201 | 408,213 | -0.05(-0.82%) |
Sep 23, 2016 | 6.273 | 6.273 | 6.237 | 6.253 | 398,684 | -0.03(-0.49%) |
Sep 22, 2016 | 6.268 | 6.289 | 6.253 | 6.283 | 447,399 | +0.06(+0.91%) |
Sep 21, 2016 | 6.181 | 6.227 | 6.181 | 6.227 | 325,671 | +0.05(+0.83%) |
Sep 20, 2016 | 6.191 | 6.201 | 6.176 | 6.176 | 212,842 | -0.01(-0.08%) |
Sep 19, 2016 | 6.165 | 6.212 | 6.165 | 6.181 | 325,182 | +0.03(+0.42%) |
Sep 16, 2016 | 6.176 | 6.176 | 6.140 | 6.155 | 234,015 | -0.03(-0.50%) |
Sep 15, 2016 | 6.135 | 6.186 | 6.119 | 6.186 | 264,775 | +0.06(+1.01%) |
Sep 14, 2016 | 6.124 | 6.160 | 6.109 | 6.124 | 346,815 | -0.01(-0.17%) |
Sep 13, 2016 | 6.196 | 6.201 | 6.124 | 6.135 | 332,848 | -0.10(-1.58%) |
Sep 12, 2016 | 6.167 | 6.243 | 6.157 | 6.233 | 332,384 | +0.06(+0.91%) |
Sep 09, 2016 | 6.238 | 6.243 | 6.172 | 6.177 | 452,371 | -0.12(-1.94%) |
Sep 08, 2016 | 6.299 | 6.299 | 6.280 | 6.299 | 303,539 | -0.01(-0.16%) |
Sep 07, 2016 | 6.294 | 6.315 | 6.294 | 6.310 | 219,260 | +0.01(+0.08%) |
Sep 06, 2016 | 6.310 | 6.310 | 6.284 | 6.305 | 301,363 | +0.01(+0.16%) |
Sep 02, 2016 | 6.259 | 6.294 | 6.294 | 6.294 | 263,490 | +0.06(+0.90%) |
Sep 01, 2016 | 6.218 | 6.238 | 6.207 | 6.238 | 441,859 | +0.03(+0.49%) |
Aug 31, 2016 | 6.228 | 6.243 | 6.203 | 6.208 | 472,876 | +0.01(+0.08%) |
Aug 30, 2016 | 6.233 | 6.243 | 6.203 | 6.203 | 495,639 | -0.03(-0.49%) |
Aug 29, 2016 | 6.177 | 6.248 | 6.172 | 6.233 | 485,207 | +0.06(+0.91%) |
Aug 26, 2016 | 6.187 | 6.218 | 6.157 | 6.177 | 563,415 | +0.00(+0.00%) |
Aug 25, 2016 | 6.208 | 6.213 | 6.172 | 6.177 | 591,739 | -0.03(-0.49%) |
Aug 24, 2016 | 6.248 | 6.248 | 6.208 | 6.208 | 399,024 | -0.03(-0.49%) |
Aug 23, 2016 | 6.248 | 6.266 | 6.238 | 6.238 | 333,412 | +0.02(+0.25%) |
Aug 22, 2016 | 6.213 | 6.238 | 6.208 | 6.223 | 284,642 | +0.00(+0.00%) |
Aug 19, 2016 | 6.233 | 6.243 | 6.208 | 6.223 | 346,049 | -0.02(-0.25%) |
Aug 18, 2016 | 6.213 | 6.243 | 6.197 | 6.238 | 442,639 | +0.03(+0.41%) |
Aug 17, 2016 | 6.213 | 6.213 | 6.177 | 6.213 | 264,071 | +0.01(+0.16%) |
Aug 16, 2016 | 6.203 | 6.213 | 6.187 | 6.203 | 279,547 | -0.01(-0.08%) |
Aug 15, 2016 | 6.192 | 6.223 | 6.192 | 6.208 | 351,681 | +0.01(+0.16%) |
Aug 12, 2016 | 6.197 | 6.208 | 6.177 | 6.197 | 314,263 | +0.00(+0.00%) |
Aug 11, 2016 | 6.218 | 6.218 | 6.177 | 6.197 | 384,847 | +0.01(+0.23%) |
Aug 10, 2016 | 6.193 | 6.193 | 6.163 | 6.183 | 339,422 | +0.01(+0.08%) |
Aug 09, 2016 | 6.178 | 6.193 | 6.163 | 6.178 | 293,457 | +0.00(+0.00%) |
Aug 08, 2016 | 6.173 | 6.188 | 6.168 | 6.178 | 343,169 | -0.01(-0.08%) |
Aug 05, 2016 | 6.168 | 6.203 | 6.158 | 6.183 | 357,849 | +0.03(+0.41%) |
Aug 04, 2016 | 6.163 | 6.173 | 6.112 | 6.158 | 408,185 | +0.02(+0.25%) |
Aug 03, 2016 | 6.102 | 6.153 | 6.092 | 6.143 | 486,394 | +0.06(+1.00%) |
Aug 02, 2016 | 6.143 | 6.158 | 6.077 | 6.082 | 647,828 | -0.08(-1.23%) |