Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.710 | 5.745 | 5.580 | 5.700 | 211,797 | +0.02(+0.35%) |
Sep 29, 2016 | 5.880 | 5.960 | 5.670 | 5.680 | 162,748 | -0.23(-3.89%) |
Sep 28, 2016 | 5.860 | 5.920 | 5.775 | 5.910 | 132,421 | +0.06(+1.03%) |
Sep 27, 2016 | 5.820 | 5.890 | 5.730 | 5.850 | 213,617 | +0.01(+0.17%) |
Sep 26, 2016 | 5.880 | 5.890 | 5.750 | 5.840 | 264,178 | -0.08(-1.35%) |
Sep 23, 2016 | 6.000 | 6.060 | 5.890 | 5.920 | 248,795 | -0.09(-1.50%) |
Sep 22, 2016 | 5.980 | 6.080 | 5.965 | 6.010 | 297,162 | +0.02(+0.33%) |
Sep 21, 2016 | 6.020 | 6.080 | 5.880 | 5.990 | 218,104 | -0.03(-0.50%) |
Sep 20, 2016 | 6.010 | 6.070 | 5.960 | 6.020 | 374,365 | +0.07(+1.18%) |
Sep 19, 2016 | 5.990 | 6.085 | 5.880 | 5.950 | 349,822 | +0.06(+1.02%) |
Sep 16, 2016 | 6.000 | 6.060 | 5.870 | 5.890 | 500,375 | -0.13(-2.16%) |
Sep 15, 2016 | 6.020 | 6.120 | 5.961 | 6.020 | 297,154 | +0.03(+0.50%) |
Sep 14, 2016 | 6.170 | 6.340 | 5.950 | 5.990 | 267,082 | -0.20(-3.23%) |
Sep 13, 2016 | 5.950 | 6.270 | 5.940 | 6.190 | 403,894 | +0.17(+2.82%) |
Sep 12, 2016 | 5.980 | 6.070 | 5.770 | 6.020 | 253,100 | -0.05(-0.82%) |
Sep 09, 2016 | 6.220 | 6.230 | 6.060 | 6.070 | 366,054 | -0.19(-3.04%) |
Sep 08, 2016 | 6.390 | 6.400 | 6.190 | 6.260 | 311,521 | -0.12(-1.88%) |
Sep 07, 2016 | 6.340 | 6.410 | 6.340 | 6.380 | 197,514 | +0.03(+0.47%) |
Sep 06, 2016 | 6.390 | 6.460 | 6.300 | 6.350 | 241,068 | +0.00(+0.00%) |
Sep 02, 2016 | 6.250 | 6.350 | 6.350 | 6.350 | 226,200 | +0.10(+1.60%) |
Sep 01, 2016 | 6.330 | 6.380 | 6.130 | 6.250 | 259,840 | -0.08(-1.26%) |
Aug 31, 2016 | 6.370 | 6.450 | 6.250 | 6.330 | 274,076 | -0.06(-0.94%) |
Aug 30, 2016 | 6.310 | 6.460 | 6.250 | 6.390 | 401,869 | +0.10(+1.59%) |
Aug 29, 2016 | 6.160 | 6.340 | 6.100 | 6.290 | 239,975 | +0.12(+1.94%) |
Aug 26, 2016 | 6.150 | 6.350 | 6.070 | 6.170 | 266,895 | +0.01(+0.16%) |
Aug 25, 2016 | 6.060 | 6.160 | 6.020 | 6.160 | 182,560 | +0.07(+1.15%) |
Aug 24, 2016 | 6.150 | 6.270 | 6.055 | 6.090 | 283,456 | -0.03(-0.49%) |
Aug 23, 2016 | 6.100 | 6.285 | 6.090 | 6.120 | 406,746 | +0.09(+1.49%) |
Aug 22, 2016 | 6.200 | 6.200 | 5.970 | 6.030 | 384,585 | -0.18(-2.90%) |
Aug 19, 2016 | 6.250 | 6.250 | 6.115 | 6.210 | 525,437 | -0.06(-0.96%) |
Aug 18, 2016 | 6.260 | 6.300 | 6.200 | 6.270 | 268,380 | +0.02(+0.32%) |
Aug 17, 2016 | 6.150 | 6.300 | 5.880 | 6.250 | 802,690 | +0.09(+1.46%) |
Aug 16, 2016 | 6.030 | 6.340 | 6.030 | 6.160 | 1,206,495 | +0.12(+1.99%) |
Aug 15, 2016 | 5.870 | 6.110 | 5.770 | 6.040 | 1,002,077 | +0.16(+2.72%) |
Aug 12, 2016 | 5.770 | 5.940 | 5.600 | 5.880 | 479,496 | +0.10(+1.73%) |
Aug 11, 2016 | 5.440 | 5.920 | 5.410 | 5.780 | 584,906 | +0.30(+5.47%) |
Aug 10, 2016 | 5.610 | 5.880 | 5.480 | 5.480 | 847,722 | -0.20(-3.52%) |
Aug 09, 2016 | 4.960 | 6.180 | 4.860 | 5.680 | 1,910,165 | +0.52(+10.08%) |
Aug 08, 2016 | 5.170 | 5.400 | 5.120 | 5.160 | 573,305 | -0.09(-1.71%) |
Aug 05, 2016 | 5.170 | 5.429 | 5.170 | 5.250 | 528,536 | +0.04(+0.77%) |
Aug 04, 2016 | 4.990 | 5.245 | 4.990 | 5.210 | 423,965 | +0.13(+2.56%) |
Aug 03, 2016 | 5.000 | 5.100 | 4.980 | 5.080 | 594,089 | +0.08(+1.60%) |
Aug 02, 2016 | 5.170 | 5.290 | 4.970 | 5.000 | 415,703 | -0.17(-3.29%) |
Aug 01, 2016 | 5.190 | 5.270 | 5.100 | 5.170 | 153,248 | -0.03(-0.58%) |
Jul 29, 2016 | 5.170 | 5.270 | 5.070 | 5.200 | 258,968 | -0.01(-0.19%) |
Jul 28, 2016 | 5.320 | 5.370 | 5.200 | 5.210 | 157,819 | -0.10(-1.88%) |
Jul 27, 2016 | 5.310 | 5.410 | 5.280 | 5.310 | 356,312 | +0.03(+0.57%) |
Jul 26, 2016 | 5.020 | 5.280 | 5.020 | 5.280 | 321,501 | +0.22(+4.35%) |
Jul 25, 2016 | 5.180 | 5.190 | 5.000 | 5.060 | 370,374 | -0.16(-3.07%) |
Jul 22, 2016 | 5.260 | 5.350 | 5.160 | 5.220 | 263,900 | -0.05(-0.95%) |
Jul 21, 2016 | 5.290 | 5.400 | 5.240 | 5.270 | 274,649 | -0.05(-0.94%) |
Jul 20, 2016 | 5.320 | 5.420 | 5.200 | 5.320 | 251,854 | +0.03(+0.57%) |
Jul 19, 2016 | 5.450 | 5.464 | 5.274 | 5.290 | 261,500 | -0.20(-3.64%) |
Jul 18, 2016 | 5.340 | 5.495 | 5.280 | 5.490 | 301,535 | +0.13(+2.43%) |
Jul 15, 2016 | 5.370 | 5.390 | 5.260 | 5.360 | 366,008 | +0.04(+0.75%) |
Jul 14, 2016 | 5.390 | 5.435 | 5.280 | 5.320 | 313,372 | +0.03(+0.57%) |
Jul 13, 2016 | 5.470 | 5.510 | 5.190 | 5.290 | 371,111 | -0.17(-3.11%) |
Jul 12, 2016 | 5.370 | 5.570 | 5.350 | 5.460 | 494,462 | +0.14(+2.63%) |
Jul 11, 2016 | 5.280 | 5.350 | 5.260 | 5.320 | 357,380 | +0.07(+1.33%) |
Jul 08, 2016 | 5.280 | 5.437 | 5.240 | 5.250 | 681,711 | +0.01(+0.19%) |
Jul 07, 2016 | 5.160 | 5.480 | 5.002 | 5.240 | 638,293 | +0.30(+6.07%) |
Jul 06, 2016 | 4.880 | 5.000 | 4.760 | 4.940 | 414,379 | +0.05(+1.02%) |
Jul 05, 2016 | 5.180 | 5.210 | 4.840 | 4.890 | 382,060 | -0.36(-6.86%) |