Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.290 | 6.340 | 6.150 | 6.300 | 1,731,452 | +0.06(+0.96%) |
Sep 29, 2016 | 6.250 | 6.350 | 6.130 | 6.240 | 1,023,602 | +0.01(+0.16%) |
Sep 28, 2016 | 6.230 | 6.290 | 6.080 | 6.230 | 958,733 | +0.07(+1.14%) |
Sep 27, 2016 | 6.010 | 6.160 | 5.990 | 6.160 | 1,020,798 | +0.13(+2.16%) |
Sep 26, 2016 | 5.920 | 6.100 | 5.865 | 6.030 | 982,481 | +0.11(+1.86%) |
Sep 23, 2016 | 5.790 | 5.950 | 5.775 | 5.920 | 892,077 | +0.17(+2.96%) |
Sep 22, 2016 | 5.600 | 5.750 | 5.520 | 5.750 | 996,065 | +0.18(+3.23%) |
Sep 21, 2016 | 5.470 | 5.690 | 5.450 | 5.570 | 1,109,323 | +0.12(+2.20%) |
Sep 20, 2016 | 5.460 | 5.500 | 5.281 | 5.450 | 877,709 | +0.03(+0.55%) |
Sep 19, 2016 | 5.380 | 5.480 | 5.350 | 5.420 | 733,326 | +0.04(+0.74%) |
Sep 16, 2016 | 5.470 | 5.575 | 5.250 | 5.380 | 2,724,958 | -0.14(-2.54%) |
Sep 15, 2016 | 5.560 | 5.630 | 5.410 | 5.520 | 1,293,088 | -0.02(-0.36%) |
Sep 14, 2016 | 5.620 | 5.830 | 5.475 | 5.540 | 1,522,737 | -0.12(-2.12%) |
Sep 13, 2016 | 6.020 | 6.020 | 5.540 | 5.660 | 1,669,778 | -0.44(-7.21%) |
Sep 12, 2016 | 6.020 | 6.200 | 5.950 | 6.100 | 581,382 | +0.04(+0.66%) |
Sep 09, 2016 | 6.130 | 6.190 | 5.975 | 6.060 | 898,332 | -0.13(-2.10%) |
Sep 08, 2016 | 6.300 | 6.300 | 6.120 | 6.190 | 964,850 | +0.08(+1.31%) |
Sep 07, 2016 | 6.190 | 6.230 | 6.070 | 6.110 | 767,028 | -0.11(-1.77%) |
Sep 06, 2016 | 6.110 | 6.230 | 6.060 | 6.220 | 945,924 | +0.10(+1.63%) |
Sep 02, 2016 | 6.100 | 6.120 | 6.120 | 6.120 | 536,000 | +0.06(+0.99%) |
Sep 01, 2016 | 6.100 | 6.150 | 5.910 | 6.060 | 676,449 | -0.02(-0.33%) |
Aug 31, 2016 | 6.030 | 6.090 | 5.950 | 6.080 | 682,820 | +0.07(+1.16%) |
Aug 30, 2016 | 6.000 | 6.150 | 5.990 | 6.010 | 497,391 | +0.01(+0.17%) |
Aug 29, 2016 | 5.970 | 6.095 | 5.940 | 6.000 | 514,063 | +0.05(+0.84%) |
Aug 26, 2016 | 5.990 | 6.180 | 5.900 | 5.950 | 747,367 | -0.05(-0.83%) |
Aug 25, 2016 | 5.990 | 6.080 | 5.910 | 6.000 | 832,899 | +0.01(+0.17%) |
Aug 24, 2016 | 6.110 | 6.170 | 5.990 | 5.990 | 603,304 | -0.11(-1.80%) |
Aug 23, 2016 | 6.010 | 6.125 | 5.950 | 6.100 | 737,169 | +0.10(+1.67%) |
Aug 22, 2016 | 5.930 | 6.020 | 5.860 | 6.000 | 425,234 | +0.02(+0.33%) |
Aug 19, 2016 | 6.030 | 6.040 | 5.950 | 5.980 | 647,450 | -0.05(-0.83%) |
Aug 18, 2016 | 6.030 | 6.180 | 5.960 | 6.030 | 949,176 | +0.08(+1.34%) |
Aug 17, 2016 | 6.090 | 6.090 | 5.830 | 5.950 | 1,185,207 | -0.14(-2.30%) |
Aug 16, 2016 | 6.200 | 6.200 | 5.910 | 6.090 | 1,956,595 | -0.12(-1.93%) |
Aug 15, 2016 | 6.210 | 6.280 | 5.930 | 6.210 | 1,978,507 | -0.02(-0.32%) |
Aug 12, 2016 | 6.390 | 6.900 | 5.980 | 6.230 | 7,569,087 | +0.82(+15.16%) |
Aug 11, 2016 | 5.280 | 5.480 | 5.150 | 5.410 | 1,741,265 | +0.19(+3.64%) |
Aug 10, 2016 | 5.460 | 5.470 | 5.190 | 5.220 | 887,220 | -0.28(-5.09%) |
Aug 09, 2016 | 5.570 | 5.690 | 5.450 | 5.500 | 663,632 | -0.06(-1.08%) |
Aug 08, 2016 | 5.230 | 5.580 | 5.230 | 5.560 | 1,020,577 | +0.37(+7.13%) |
Aug 05, 2016 | 4.920 | 5.205 | 4.900 | 5.190 | 785,780 | +0.23(+4.64%) |
Aug 04, 2016 | 4.950 | 5.030 | 4.900 | 4.960 | 855,987 | +0.02(+0.40%) |
Aug 03, 2016 | 4.980 | 5.065 | 4.920 | 4.940 | 814,995 | -0.06(-1.20%) |
Aug 02, 2016 | 5.100 | 5.150 | 4.970 | 5.000 | 801,214 | -0.07(-1.38%) |
Aug 01, 2016 | 5.180 | 5.180 | 5.000 | 5.070 | 1,042,285 | -0.11(-2.12%) |
Jul 29, 2016 | 5.090 | 5.210 | 5.000 | 5.180 | 887,367 | +0.07(+1.37%) |
Jul 28, 2016 | 5.210 | 5.250 | 5.080 | 5.110 | 605,432 | -0.15(-2.85%) |
Jul 27, 2016 | 5.060 | 5.275 | 5.060 | 5.260 | 769,264 | +0.18(+3.54%) |
Jul 26, 2016 | 5.050 | 5.240 | 5.050 | 5.080 | 844,388 | +0.00(+0.00%) |
Jul 25, 2016 | 5.140 | 5.190 | 5.080 | 5.080 | 384,357 | -0.05(-0.97%) |
Jul 22, 2016 | 5.120 | 5.150 | 5.050 | 5.130 | 328,282 | +0.01(+0.20%) |
Jul 21, 2016 | 5.230 | 5.320 | 5.084 | 5.120 | 565,616 | -0.15(-2.85%) |
Jul 20, 2016 | 5.160 | 5.300 | 5.150 | 5.270 | 639,659 | +0.12(+2.33%) |
Jul 19, 2016 | 5.210 | 5.300 | 5.070 | 5.150 | 472,777 | -0.06(-1.15%) |
Jul 18, 2016 | 5.080 | 5.270 | 4.990 | 5.210 | 682,800 | +0.14(+2.76%) |
Jul 15, 2016 | 5.170 | 5.200 | 4.970 | 5.070 | 807,698 | -0.06(-1.17%) |
Jul 14, 2016 | 5.180 | 5.205 | 5.063 | 5.130 | 680,485 | +0.01(+0.20%) |
Jul 13, 2016 | 5.250 | 5.290 | 5.050 | 5.120 | 616,681 | -0.13(-2.48%) |
Jul 12, 2016 | 5.170 | 5.280 | 4.990 | 5.250 | 961,900 | +0.16(+3.14%) |
Jul 11, 2016 | 5.110 | 5.200 | 4.900 | 5.090 | 844,593 | +0.01(+0.20%) |
Jul 08, 2016 | 5.190 | 5.140 | 5.140 | 5.080 | 527,596 | -0.06(-1.17%) |
Jul 07, 2016 | 5.130 | 5.300 | 5.010 | 5.140 | 786,184 | +0.00(+0.00%) |
Jul 05, 2016 | 5.400 | 5.435 | 5.070 | 5.140 | 763,493 | -0.30(-5.51%) |