Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.530 | 5.560 | 5.410 | 5.490 | 213,360 | +0.00(+0.00%) |
Sep 29, 2016 | 5.600 | 5.630 | 5.460 | 5.490 | 337,888 | -0.11(-1.96%) |
Sep 28, 2016 | 5.580 | 5.690 | 5.580 | 5.600 | 93,818 | -0.05(-0.88%) |
Sep 27, 2016 | 5.610 | 5.670 | 5.530 | 5.650 | 99,740 | +0.05(+0.89%) |
Sep 26, 2016 | 5.580 | 5.645 | 5.510 | 5.600 | 132,203 | -0.04(-0.71%) |
Sep 23, 2016 | 5.610 | 5.770 | 5.610 | 5.640 | 111,800 | -0.03(-0.53%) |
Sep 22, 2016 | 5.710 | 5.800 | 5.670 | 5.670 | 193,664 | -0.08(-1.39%) |
Sep 21, 2016 | 5.600 | 5.760 | 5.559 | 5.750 | 231,474 | +0.21(+3.79%) |
Sep 20, 2016 | 5.650 | 5.650 | 5.510 | 5.540 | 331,869 | -0.12(-2.12%) |
Sep 19, 2016 | 5.600 | 5.760 | 5.600 | 5.660 | 198,655 | +0.03(+0.53%) |
Sep 16, 2016 | 5.620 | 5.640 | 5.550 | 5.630 | 239,135 | -0.01(-0.18%) |
Sep 15, 2016 | 5.680 | 5.700 | 5.570 | 5.640 | 244,751 | -0.03(-0.53%) |
Sep 14, 2016 | 5.690 | 5.690 | 5.580 | 5.670 | 239,428 | +0.03(+0.53%) |
Sep 13, 2016 | 5.750 | 5.840 | 5.550 | 5.640 | 231,538 | -0.12(-2.08%) |
Sep 12, 2016 | 5.610 | 5.903 | 5.580 | 5.760 | 369,393 | +0.07(+1.23%) |
Sep 09, 2016 | 5.600 | 5.800 | 5.410 | 5.690 | 789,067 | -0.15(-2.57%) |
Sep 08, 2016 | 6.200 | 6.270 | 5.590 | 5.840 | 1,041,974 | -0.39(-6.26%) |
Sep 07, 2016 | 6.280 | 6.330 | 6.200 | 6.230 | 115,345 | -0.04(-0.64%) |
Sep 06, 2016 | 6.200 | 6.300 | 6.200 | 6.270 | 131,653 | +0.05(+0.80%) |
Sep 02, 2016 | 6.150 | 6.220 | 6.220 | 6.220 | 117,200 | +0.06(+0.97%) |
Sep 01, 2016 | 6.260 | 6.280 | 6.120 | 6.160 | 166,803 | -0.07(-1.12%) |
Aug 31, 2016 | 6.350 | 6.375 | 6.220 | 6.230 | 112,942 | -0.13(-2.04%) |
Aug 30, 2016 | 6.380 | 6.430 | 6.260 | 6.360 | 126,220 | +0.00(+0.00%) |
Aug 29, 2016 | 6.390 | 6.470 | 6.330 | 6.360 | 169,618 | +0.04(+0.63%) |
Aug 26, 2016 | 6.170 | 6.360 | 6.170 | 6.320 | 257,345 | +0.13(+2.10%) |
Aug 25, 2016 | 6.130 | 6.270 | 6.130 | 6.190 | 210,961 | +0.01(+0.16%) |
Aug 24, 2016 | 6.270 | 6.320 | 6.110 | 6.180 | 244,455 | -0.10(-1.59%) |
Aug 23, 2016 | 6.220 | 6.350 | 6.205 | 6.280 | 242,227 | +0.01(+0.16%) |
Aug 22, 2016 | 6.160 | 6.400 | 6.080 | 6.270 | 456,527 | +0.04(+0.64%) |
Aug 19, 2016 | 6.370 | 6.370 | 6.150 | 6.230 | 671,482 | -0.12(-1.89%) |
Aug 18, 2016 | 6.730 | 6.754 | 6.200 | 6.350 | 1,856,298 | -0.41(-6.07%) |
Aug 17, 2016 | 6.770 | 6.860 | 6.720 | 6.760 | 187,304 | -0.01(-0.15%) |
Aug 16, 2016 | 6.860 | 6.895 | 6.760 | 6.770 | 305,222 | -0.13(-1.88%) |
Aug 15, 2016 | 6.840 | 7.003 | 6.826 | 6.900 | 286,912 | +0.08(+1.17%) |
Aug 12, 2016 | 6.990 | 6.990 | 6.820 | 6.820 | 482,899 | -0.18(-2.57%) |
Aug 11, 2016 | 6.980 | 7.080 | 6.950 | 7.000 | 282,122 | +0.02(+0.29%) |
Aug 10, 2016 | 7.220 | 7.260 | 6.950 | 6.980 | 486,350 | -0.30(-4.12%) |
Aug 09, 2016 | 7.990 | 8.090 | 7.150 | 7.280 | 1,098,889 | -0.47(-6.06%) |
Aug 08, 2016 | 7.500 | 7.800 | 7.330 | 7.750 | 1,185,486 | +0.44(+6.02%) |
Aug 05, 2016 | 7.120 | 7.370 | 7.100 | 7.310 | 461,230 | +0.21(+2.96%) |
Aug 04, 2016 | 7.000 | 7.200 | 7.000 | 7.100 | 259,312 | +0.14(+2.01%) |
Aug 03, 2016 | 6.840 | 6.970 | 6.840 | 6.960 | 120,436 | +0.09(+1.31%) |
Aug 02, 2016 | 6.950 | 7.020 | 6.840 | 6.870 | 213,193 | -0.09(-1.29%) |
Aug 01, 2016 | 7.020 | 7.150 | 6.950 | 6.960 | 313,041 | -0.06(-0.85%) |
Jul 29, 2016 | 7.100 | 7.120 | 6.960 | 7.020 | 170,984 | -0.05(-0.71%) |
Jul 28, 2016 | 7.050 | 7.085 | 6.946 | 7.070 | 383,474 | -0.03(-0.42%) |
Jul 27, 2016 | 7.180 | 7.250 | 7.100 | 7.100 | 192,172 | -0.09(-1.25%) |
Jul 26, 2016 | 7.200 | 7.250 | 7.110 | 7.190 | 152,480 | -0.01(-0.14%) |
Jul 25, 2016 | 7.300 | 7.370 | 7.110 | 7.200 | 236,171 | +0.14(+1.98%) |
Jul 22, 2016 | 7.140 | 7.150 | 7.050 | 7.060 | 155,242 | -0.12(-1.67%) |
Jul 21, 2016 | 7.450 | 7.600 | 7.150 | 7.180 | 599,676 | -0.04(-0.55%) |
Jul 20, 2016 | 7.100 | 7.280 | 7.060 | 7.220 | 210,131 | +0.12(+1.69%) |
Jul 19, 2016 | 7.160 | 7.220 | 7.000 | 7.100 | 219,176 | +0.02(+0.28%) |
Jul 18, 2016 | 7.050 | 7.140 | 6.900 | 7.080 | 217,593 | +0.01(+0.14%) |
Jul 15, 2016 | 7.300 | 7.410 | 7.030 | 7.070 | 285,569 | -0.28(-3.81%) |
Jul 14, 2016 | 7.380 | 7.690 | 7.227 | 7.350 | 1,364,211 | +0.35(+5.00%) |
Jul 13, 2016 | 7.060 | 7.090 | 6.880 | 7.000 | 171,477 | -0.05(-0.71%) |
Jul 12, 2016 | 7.010 | 7.200 | 7.010 | 7.050 | 290,968 | +0.06(+0.86%) |
Jul 11, 2016 | 6.810 | 7.090 | 6.810 | 6.990 | 150,022 | +0.13(+1.90%) |
Jul 08, 2016 | 6.840 | 6.990 | 6.820 | 6.860 | 197,061 | +0.04(+0.59%) |
Jul 07, 2016 | 6.820 | 7.060 | 6.820 | 6.820 | 157,063 | -0.02(-0.29%) |
Jul 05, 2016 | 7.090 | 7.115 | 6.780 | 6.840 | 192,881 | -0.35(-4.87%) |