Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.952 | 6.009 | 5.944 | 5.957 | 1,027,200 | +0.04(+0.59%) |
Sep 29, 2016 | 5.939 | 5.965 | 5.891 | 5.922 | 752,747 | -0.00(-0.07%) |
Sep 28, 2016 | 5.922 | 5.939 | 5.875 | 5.926 | 736,766 | +0.02(+0.30%) |
Sep 27, 2016 | 5.878 | 5.974 | 5.847 | 5.908 | 916,671 | +0.05(+0.82%) |
Sep 26, 2016 | 5.860 | 5.891 | 5.829 | 5.860 | 897,426 | +0.02(+0.38%) |
Sep 23, 2016 | 5.842 | 5.847 | 5.821 | 5.838 | 606,275 | -0.01(-0.15%) |
Sep 22, 2016 | 5.895 | 5.895 | 5.829 | 5.847 | 539,782 | +0.00(+0.08%) |
Sep 21, 2016 | 5.873 | 5.878 | 5.825 | 5.842 | 504,031 | +0.00(+0.08%) |
Sep 20, 2016 | 5.856 | 5.856 | 5.807 | 5.838 | 520,078 | +0.00(+0.00%) |
Sep 19, 2016 | 5.860 | 5.882 | 5.799 | 5.838 | 570,617 | +0.00(+0.00%) |
Sep 16, 2016 | 5.913 | 5.930 | 5.829 | 5.838 | 677,044 | -0.07(-1.12%) |
Sep 15, 2016 | 5.895 | 5.922 | 5.856 | 5.904 | 479,143 | +0.04(+0.67%) |
Sep 14, 2016 | 5.882 | 5.900 | 5.803 | 5.864 | 554,422 | +0.04(+0.75%) |
Sep 13, 2016 | 5.886 | 5.908 | 5.803 | 5.821 | 497,962 | -0.07(-1.12%) |
Sep 12, 2016 | 5.926 | 5.930 | 5.785 | 5.886 | 1,023,852 | -0.06(-0.96%) |
Sep 09, 2016 | 6.027 | 6.027 | 5.939 | 5.944 | 617,518 | -0.08(-1.31%) |
Sep 08, 2016 | 5.979 | 6.058 | 5.979 | 6.023 | 491,643 | +0.01(+0.15%) |
Sep 07, 2016 | 6.049 | 6.053 | 5.965 | 6.014 | 630,685 | -0.02(-0.36%) |
Sep 06, 2016 | 6.049 | 6.062 | 5.996 | 6.036 | 491,959 | -0.01(-0.15%) |
Sep 02, 2016 | 6.014 | 6.045 | 6.045 | 6.045 | 382,440 | +0.03(+0.51%) |
Sep 01, 2016 | 6.001 | 6.062 | 5.935 | 6.014 | 559,683 | +0.01(+0.22%) |
Aug 31, 2016 | 6.075 | 6.097 | 5.970 | 6.001 | 679,114 | -0.08(-1.30%) |
Aug 30, 2016 | 6.045 | 6.097 | 5.992 | 6.080 | 595,769 | +0.05(+0.80%) |
Aug 29, 2016 | 6.009 | 6.049 | 5.983 | 6.031 | 712,889 | +0.07(+1.10%) |
Aug 26, 2016 | 5.939 | 5.985 | 5.926 | 5.965 | 685,868 | +0.02(+0.30%) |
Aug 25, 2016 | 6.018 | 6.018 | 5.935 | 5.948 | 554,153 | -0.07(-1.24%) |
Aug 24, 2016 | 6.071 | 6.071 | 5.952 | 6.023 | 661,831 | -0.01(-0.15%) |
Aug 23, 2016 | 6.128 | 6.128 | 6.023 | 6.031 | 718,013 | -0.08(-1.29%) |
Aug 22, 2016 | 6.058 | 6.115 | 6.042 | 6.110 | 884,857 | +0.06(+1.02%) |
Aug 19, 2016 | 6.053 | 6.058 | 6.018 | 6.049 | 370,268 | +0.01(+0.15%) |
Aug 18, 2016 | 6.001 | 6.088 | 5.996 | 6.040 | 748,276 | +0.04(+0.66%) |
Aug 17, 2016 | 6.005 | 6.014 | 5.979 | 6.001 | 513,185 | +0.04(+0.59%) |
Aug 16, 2016 | 5.992 | 6.018 | 5.961 | 5.965 | 469,862 | -0.03(-0.51%) |
Aug 15, 2016 | 6.031 | 6.031 | 5.979 | 5.996 | 668,107 | -0.02(-0.36%) |
Aug 12, 2016 | 6.023 | 6.040 | 5.996 | 6.018 | 565,989 | +0.00(+0.00%) |
Aug 11, 2016 | 6.018 | 6.067 | 5.983 | 6.018 | 824,974 | +0.02(+0.29%) |
Aug 10, 2016 | 6.014 | 6.014 | 5.910 | 6.001 | 1,090,639 | -0.01(-0.21%) |
Aug 09, 2016 | 5.932 | 6.014 | 5.908 | 6.014 | 1,269,653 | +0.09(+1.52%) |
Aug 08, 2016 | 5.893 | 6.009 | 5.880 | 5.923 | 939,967 | +0.05(+0.88%) |
Aug 05, 2016 | 5.734 | 5.915 | 5.734 | 5.872 | 965,485 | +0.12(+2.02%) |
Aug 04, 2016 | 5.807 | 5.807 | 5.751 | 5.756 | 750,684 | -0.03(-0.59%) |
Aug 03, 2016 | 5.730 | 5.820 | 5.713 | 5.790 | 1,140,416 | +0.06(+1.13%) |
Aug 02, 2016 | 5.734 | 5.773 | 5.700 | 5.726 | 536,827 | -0.01(-0.15%) |
Aug 01, 2016 | 5.704 | 5.734 | 5.666 | 5.734 | 607,879 | +0.04(+0.68%) |
Jul 29, 2016 | 5.610 | 5.704 | 5.584 | 5.696 | 635,250 | +0.09(+1.61%) |
Jul 28, 2016 | 5.631 | 5.644 | 5.584 | 5.605 | 441,683 | -0.01(-0.23%) |
Jul 27, 2016 | 5.614 | 5.651 | 5.593 | 5.618 | 424,751 | +0.01(+0.15%) |
Jul 26, 2016 | 5.562 | 5.623 | 5.532 | 5.610 | 528,681 | +0.05(+0.85%) |
Jul 25, 2016 | 5.627 | 5.631 | 5.498 | 5.562 | 1,198,614 | -0.10(-1.75%) |
Jul 22, 2016 | 5.618 | 5.661 | 5.614 | 5.661 | 387,117 | +0.05(+0.92%) |
Jul 21, 2016 | 5.636 | 5.648 | 5.554 | 5.610 | 529,007 | -0.03(-0.46%) |
Jul 20, 2016 | 5.610 | 5.648 | 5.554 | 5.636 | 467,893 | +0.05(+0.92%) |
Jul 19, 2016 | 5.532 | 5.605 | 5.511 | 5.584 | 655,700 | +0.06(+1.09%) |
Jul 18, 2016 | 5.472 | 5.541 | 5.464 | 5.524 | 430,187 | +0.06(+1.10%) |
Jul 15, 2016 | 5.438 | 5.464 | 5.399 | 5.464 | 430,422 | +0.04(+0.79%) |
Jul 14, 2016 | 5.455 | 5.455 | 5.378 | 5.421 | 558,230 | -0.00(-0.08%) |
Jul 13, 2016 | 5.373 | 5.453 | 5.369 | 5.425 | 386,493 | +0.02(+0.32%) |
Jul 12, 2016 | 5.421 | 5.447 | 5.399 | 5.408 | 610,872 | +0.02(+0.32%) |
Jul 11, 2016 | 5.395 | 5.412 | 5.361 | 5.391 | 487,591 | +0.02(+0.40%) |
Jul 08, 2016 | 5.373 | 5.356 | 5.356 | 5.369 | 427,510 | +0.01(+0.24%) |
Jul 07, 2016 | 5.339 | 5.369 | 5.298 | 5.356 | 680,825 | +0.02(+0.32%) |
Jul 06, 2016 | 5.373 | 5.373 | 5.296 | 5.339 | 499,604 | -0.03(-0.64%) |
Jul 05, 2016 | 5.313 | 5.412 | 5.309 | 5.373 | 674,318 | +0.04(+0.72%) |