Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.255 | 6.280 | 6.224 | 6.250 | 578,293 | +0.04(+0.57%) |
Sep 29, 2016 | 6.188 | 6.239 | 6.183 | 6.214 | 1,025,631 | -0.01(-0.16%) |
Sep 28, 2016 | 6.178 | 6.224 | 6.171 | 6.224 | 251,465 | +0.04(+0.66%) |
Sep 27, 2016 | 6.168 | 6.204 | 6.163 | 6.183 | 415,404 | +0.02(+0.33%) |
Sep 26, 2016 | 6.204 | 6.204 | 6.153 | 6.163 | 410,760 | -0.05(-0.82%) |
Sep 23, 2016 | 6.234 | 6.234 | 6.199 | 6.214 | 401,171 | -0.03(-0.49%) |
Sep 22, 2016 | 6.229 | 6.250 | 6.214 | 6.244 | 450,190 | +0.06(+0.91%) |
Sep 21, 2016 | 6.142 | 6.188 | 6.142 | 6.188 | 327,703 | +0.05(+0.83%) |
Sep 20, 2016 | 6.153 | 6.163 | 6.137 | 6.137 | 214,170 | -0.01(-0.08%) |
Sep 19, 2016 | 6.127 | 6.173 | 6.127 | 6.142 | 327,211 | +0.03(+0.42%) |
Sep 16, 2016 | 6.137 | 6.137 | 6.102 | 6.117 | 235,475 | -0.03(-0.50%) |
Sep 15, 2016 | 6.097 | 6.148 | 6.081 | 6.148 | 266,427 | +0.06(+1.01%) |
Sep 14, 2016 | 6.086 | 6.122 | 6.071 | 6.086 | 348,978 | -0.01(-0.17%) |
Sep 13, 2016 | 6.158 | 6.163 | 6.086 | 6.097 | 334,924 | -0.10(-1.58%) |
Sep 12, 2016 | 6.129 | 6.205 | 6.118 | 6.194 | 334,458 | +0.06(+0.91%) |
Sep 09, 2016 | 6.200 | 6.204 | 6.134 | 6.139 | 455,193 | -0.12(-1.94%) |
Sep 08, 2016 | 6.260 | 6.260 | 6.241 | 6.260 | 305,433 | -0.01(-0.16%) |
Sep 07, 2016 | 6.255 | 6.276 | 6.255 | 6.271 | 220,628 | +0.01(+0.08%) |
Sep 06, 2016 | 6.271 | 6.271 | 6.245 | 6.265 | 303,244 | +0.01(+0.16%) |
Sep 02, 2016 | 6.220 | 6.255 | 6.255 | 6.255 | 265,134 | +0.06(+0.90%) |
Sep 01, 2016 | 6.179 | 6.200 | 6.168 | 6.200 | 444,615 | +0.03(+0.49%) |
Aug 31, 2016 | 6.189 | 6.205 | 6.164 | 6.169 | 475,826 | +0.01(+0.08%) |
Aug 30, 2016 | 6.194 | 6.205 | 6.164 | 6.164 | 498,731 | -0.03(-0.49%) |
Aug 29, 2016 | 6.139 | 6.210 | 6.134 | 6.194 | 488,234 | +0.06(+0.91%) |
Aug 26, 2016 | 6.149 | 6.179 | 6.118 | 6.139 | 566,930 | +0.00(+0.00%) |
Aug 25, 2016 | 6.169 | 6.174 | 6.134 | 6.139 | 595,430 | -0.03(-0.49%) |
Aug 24, 2016 | 6.210 | 6.210 | 6.169 | 6.169 | 401,513 | -0.03(-0.49%) |
Aug 23, 2016 | 6.210 | 6.227 | 6.200 | 6.200 | 335,492 | +0.02(+0.25%) |
Aug 22, 2016 | 6.174 | 6.200 | 6.169 | 6.184 | 286,418 | +0.00(+0.00%) |
Aug 19, 2016 | 6.194 | 6.205 | 6.169 | 6.184 | 348,208 | -0.02(-0.25%) |
Aug 18, 2016 | 6.174 | 6.205 | 6.159 | 6.200 | 445,400 | +0.03(+0.41%) |
Aug 17, 2016 | 6.174 | 6.174 | 6.139 | 6.174 | 265,718 | +0.01(+0.16%) |
Aug 16, 2016 | 6.164 | 6.174 | 6.149 | 6.164 | 281,291 | -0.01(-0.08%) |
Aug 15, 2016 | 6.154 | 6.184 | 6.154 | 6.169 | 353,876 | +0.01(+0.16%) |
Aug 12, 2016 | 6.159 | 6.169 | 6.139 | 6.159 | 316,224 | +0.00(+0.00%) |
Aug 11, 2016 | 6.179 | 6.179 | 6.139 | 6.159 | 387,248 | +0.01(+0.23%) |
Aug 10, 2016 | 6.155 | 6.155 | 6.125 | 6.145 | 341,540 | +0.01(+0.08%) |
Aug 09, 2016 | 6.140 | 6.155 | 6.125 | 6.140 | 295,288 | +0.00(+0.00%) |
Aug 08, 2016 | 6.135 | 6.150 | 6.130 | 6.140 | 345,310 | -0.01(-0.08%) |
Aug 05, 2016 | 6.130 | 6.165 | 6.120 | 6.145 | 360,082 | +0.03(+0.41%) |
Aug 04, 2016 | 6.125 | 6.135 | 6.074 | 6.120 | 410,732 | +0.02(+0.25%) |
Aug 03, 2016 | 6.064 | 6.115 | 6.054 | 6.104 | 489,428 | +0.06(+1.00%) |
Aug 02, 2016 | 6.104 | 6.120 | 6.039 | 6.044 | 651,870 | -0.08(-1.23%) |
Aug 01, 2016 | 6.120 | 6.135 | 6.094 | 6.120 | 429,830 | -0.01(-0.16%) |
Jul 29, 2016 | 6.110 | 6.130 | 6.089 | 6.130 | 592,043 | +0.05(+0.75%) |
Jul 28, 2016 | 6.099 | 6.115 | 6.069 | 6.084 | 476,823 | -0.02(-0.33%) |
Jul 27, 2016 | 6.069 | 6.110 | 6.054 | 6.104 | 572,415 | +0.05(+0.83%) |
Jul 26, 2016 | 6.059 | 6.069 | 6.024 | 6.054 | 392,724 | +0.01(+0.08%) |
Jul 25, 2016 | 6.044 | 6.054 | 6.019 | 6.049 | 408,683 | +0.01(+0.08%) |
Jul 22, 2016 | 6.029 | 6.049 | 6.009 | 6.044 | 522,434 | +0.03(+0.42%) |
Jul 21, 2016 | 6.039 | 6.064 | 6.009 | 6.019 | 700,199 | -0.05(-0.75%) |
Jul 20, 2016 | 6.029 | 6.069 | 6.029 | 6.064 | 475,389 | +0.03(+0.50%) |
Jul 19, 2016 | 6.044 | 6.069 | 6.009 | 6.034 | 372,098 | -0.01(-0.08%) |
Jul 18, 2016 | 6.014 | 6.069 | 6.014 | 6.039 | 259,613 | +0.02(+0.33%) |
Jul 15, 2016 | 6.064 | 6.064 | 6.014 | 6.019 | 290,328 | -0.06(-0.99%) |
Jul 14, 2016 | 6.014 | 6.089 | 6.014 | 6.079 | 887,646 | +0.07(+1.17%) |
Jul 13, 2016 | 6.024 | 6.024 | 5.979 | 6.009 | 657,893 | +0.02(+0.32%) |
Jul 12, 2016 | 5.950 | 5.995 | 5.935 | 5.990 | 370,971 | +0.09(+1.44%) |
Jul 11, 2016 | 5.915 | 5.925 | 5.880 | 5.905 | 629,828 | +0.00(+0.00%) |
Jul 08, 2016 | 5.885 | 5.913 | 5.875 | 5.905 | 302,522 | +0.06(+0.94%) |
Jul 07, 2016 | 5.840 | 5.870 | 5.795 | 5.850 | 288,877 | +0.03(+0.43%) |
Jul 06, 2016 | 5.784 | 5.835 | 5.784 | 5.825 | 584,521 | -0.02(-0.26%) |
Jul 05, 2016 | 5.860 | 5.869 | 5.800 | 5.840 | 578,522 | -0.09(-1.52%) |