Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.684 | 5.732 | 5.500 | 5.510 | 8,624,468 | -0.05(-0.87%) |
Sep 29, 2016 | 5.529 | 5.684 | 5.491 | 5.558 | 10,439,332 | -0.07(-1.20%) |
Sep 28, 2016 | 5.442 | 5.703 | 5.346 | 5.626 | 10,241,788 | +0.21(+3.93%) |
Sep 27, 2016 | 5.587 | 5.587 | 5.268 | 5.413 | 12,229,772 | -0.21(-3.78%) |
Sep 26, 2016 | 5.752 | 5.877 | 5.626 | 5.626 | 6,893,885 | -0.17(-3.00%) |
Sep 23, 2016 | 5.897 | 5.993 | 5.723 | 5.800 | 7,794,867 | -0.15(-2.60%) |
Sep 22, 2016 | 5.935 | 6.172 | 5.839 | 5.955 | 13,528,108 | +0.09(+1.48%) |
Sep 21, 2016 | 5.558 | 5.892 | 5.553 | 5.868 | 14,313,397 | +0.39(+7.05%) |
Sep 20, 2016 | 5.365 | 5.491 | 5.346 | 5.481 | 7,334,216 | +0.08(+1.43%) |
Sep 19, 2016 | 5.413 | 5.510 | 5.346 | 5.404 | 10,673,594 | +0.08(+1.45%) |
Sep 16, 2016 | 5.307 | 5.529 | 5.297 | 5.326 | 75,780,840 | -0.06(-1.08%) |
Sep 15, 2016 | 5.191 | 5.462 | 5.036 | 5.384 | 16,569,477 | +0.21(+4.11%) |
Sep 14, 2016 | 5.307 | 5.423 | 5.114 | 5.172 | 14,304,285 | -0.05(-0.93%) |
Sep 13, 2016 | 5.578 | 5.578 | 5.095 | 5.220 | 19,373,156 | -0.38(-6.74%) |
Sep 12, 2016 | 5.346 | 5.626 | 5.278 | 5.597 | 15,138,869 | +0.12(+2.12%) |
Sep 09, 2016 | 5.945 | 5.945 | 5.423 | 5.481 | 13,016,155 | -0.55(-9.13%) |
Sep 08, 2016 | 6.090 | 6.196 | 5.964 | 6.032 | 8,728,832 | -0.06(-0.95%) |
Sep 07, 2016 | 6.109 | 6.109 | 5.877 | 6.090 | 11,750,072 | +0.00(+0.00%) |
Sep 06, 2016 | 5.935 | 6.100 | 5.848 | 6.090 | 13,223,431 | +0.38(+6.60%) |
Sep 02, 2016 | 5.752 | 5.713 | 5.713 | 5.713 | 12,553,776 | +0.19(+3.50%) |
Sep 01, 2016 | 5.384 | 5.539 | 5.297 | 5.520 | 10,729,331 | +0.13(+2.33%) |
Aug 31, 2016 | 5.355 | 5.462 | 5.259 | 5.394 | 10,486,841 | +0.03(+0.54%) |
Aug 30, 2016 | 5.607 | 5.684 | 5.268 | 5.365 | 10,542,987 | -0.29(-5.13%) |
Aug 29, 2016 | 5.500 | 5.737 | 5.462 | 5.655 | 7,518,407 | +0.11(+1.92%) |
Aug 26, 2016 | 5.674 | 5.834 | 5.433 | 5.549 | 20,643,378 | -0.02(-0.35%) |
Aug 25, 2016 | 5.297 | 5.655 | 5.162 | 5.568 | 16,555,607 | +0.24(+4.54%) |
Aug 24, 2016 | 6.042 | 6.046 | 5.194 | 5.326 | 22,957,408 | -0.79(-12.95%) |
Aug 23, 2016 | 6.399 | 6.428 | 6.100 | 6.119 | 12,234,410 | -0.26(-4.09%) |
Aug 22, 2016 | 6.380 | 6.419 | 6.129 | 6.380 | 10,207,091 | -0.15(-2.37%) |
Aug 19, 2016 | 6.718 | 6.747 | 6.515 | 6.535 | 13,345,932 | -0.34(-4.89%) |
Aug 18, 2016 | 6.851 | 6.900 | 6.716 | 6.871 | 8,385,214 | +0.11(+1.57%) |
Aug 17, 2016 | 6.764 | 6.856 | 6.503 | 6.764 | 10,857,609 | -0.05(-0.71%) |
Aug 16, 2016 | 6.880 | 6.928 | 6.774 | 6.813 | 7,374,205 | -0.03(-0.42%) |
Aug 15, 2016 | 6.764 | 6.928 | 6.726 | 6.842 | 8,410,158 | +0.09(+1.29%) |
Aug 12, 2016 | 6.880 | 6.909 | 6.697 | 6.755 | 7,645,100 | -0.09(-1.27%) |
Aug 11, 2016 | 6.890 | 7.015 | 6.793 | 6.842 | 10,384,154 | -0.06(-0.84%) |
Aug 10, 2016 | 6.938 | 7.006 | 6.764 | 6.900 | 10,682,820 | +0.14(+2.00%) |
Aug 09, 2016 | 6.658 | 6.856 | 6.639 | 6.764 | 12,365,978 | +0.21(+3.24%) |
Aug 08, 2016 | 6.387 | 6.668 | 6.339 | 6.552 | 9,160,951 | +0.27(+4.31%) |
Aug 05, 2016 | 6.155 | 6.329 | 6.049 | 6.281 | 7,952,286 | -0.11(-1.66%) |
Aug 04, 2016 | 6.397 | 6.416 | 6.233 | 6.387 | 9,001,229 | +0.15(+2.48%) |
Aug 03, 2016 | 6.233 | 6.257 | 5.875 | 6.233 | 8,575,011 | -0.10(-1.53%) |
Aug 02, 2016 | 6.474 | 6.503 | 6.243 | 6.329 | 10,114,305 | -0.05(-0.76%) |
Aug 01, 2016 | 6.349 | 6.378 | 6.175 | 6.378 | 10,349,777 | +0.11(+1.69%) |
Jul 29, 2016 | 6.213 | 6.339 | 6.088 | 6.271 | 9,279,319 | +0.18(+3.02%) |
Jul 28, 2016 | 6.010 | 6.165 | 5.909 | 6.088 | 8,944,311 | +0.12(+1.94%) |
Jul 27, 2016 | 5.779 | 6.059 | 5.663 | 5.972 | 12,913,580 | +0.26(+4.57%) |
Jul 26, 2016 | 5.585 | 5.750 | 5.542 | 5.711 | 6,205,116 | +0.19(+3.50%) |
Jul 25, 2016 | 5.740 | 5.740 | 5.469 | 5.518 | 11,144,153 | -0.30(-5.15%) |
Jul 22, 2016 | 5.759 | 5.870 | 5.672 | 5.817 | 6,958,195 | -0.02(-0.33%) |
Jul 21, 2016 | 5.547 | 5.904 | 5.508 | 5.837 | 11,320,525 | +0.35(+6.34%) |
Jul 20, 2016 | 5.759 | 5.779 | 5.450 | 5.489 | 17,314,072 | -0.45(-7.64%) |
Jul 19, 2016 | 5.991 | 6.059 | 5.914 | 5.943 | 5,861,264 | -0.08(-1.28%) |
Jul 18, 2016 | 5.933 | 6.020 | 5.895 | 6.020 | 8,050,426 | +0.03(+0.48%) |
Jul 15, 2016 | 5.981 | 6.078 | 5.953 | 5.991 | 7,164,139 | -0.03(-0.48%) |
Jul 14, 2016 | 5.866 | 6.088 | 5.779 | 6.020 | 8,943,870 | -0.01(-0.16%) |
Jul 13, 2016 | 5.740 | 6.126 | 5.740 | 6.030 | 10,642,341 | +0.41(+7.22%) |
Jul 12, 2016 | 5.808 | 5.866 | 5.614 | 5.624 | 11,955,940 | -0.22(-3.80%) |
Jul 11, 2016 | 5.808 | 5.943 | 5.725 | 5.846 | 10,463,743 | +0.00(+0.00%) |
Jul 08, 2016 | 5.460 | 5.875 | 5.469 | 5.846 | 9,559,565 | +0.38(+6.89%) |
Jul 07, 2016 | 5.460 | 5.489 | 5.247 | 5.469 | 9,836,519 | -0.10(-1.74%) |
Jul 06, 2016 | 5.431 | 5.576 | 5.373 | 5.566 | 9,064,113 | +0.23(+4.35%) |
Jul 05, 2016 | 5.373 | 5.373 | 5.150 | 5.334 | 14,398,199 | +0.08(+1.47%) |