Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.910 | 5.930 | 5.860 | 5.900 | 59,229 | +0.02(+0.34%) |
Sep 29, 2016 | 5.890 | 5.930 | 5.810 | 5.880 | 56,362 | -0.05(-0.84%) |
Sep 28, 2016 | 5.950 | 5.950 | 5.880 | 5.930 | 48,156 | +0.02(+0.34%) |
Sep 27, 2016 | 5.890 | 5.930 | 5.880 | 5.910 | 47,857 | -0.02(-0.34%) |
Sep 26, 2016 | 5.810 | 5.930 | 5.810 | 5.930 | 52,177 | +0.12(+2.07%) |
Sep 23, 2016 | 5.840 | 5.900 | 5.810 | 5.810 | 51,596 | -0.06(-1.02%) |
Sep 22, 2016 | 5.900 | 5.910 | 5.700 | 5.870 | 55,690 | -0.05(-0.84%) |
Sep 21, 2016 | 5.780 | 5.940 | 5.780 | 5.920 | 9,570 | +0.12(+2.07%) |
Sep 20, 2016 | 5.780 | 5.800 | 5.760 | 5.800 | 51,874 | +0.01(+0.17%) |
Sep 19, 2016 | 5.800 | 5.800 | 5.760 | 5.790 | 58,306 | -0.01(-0.17%) |
Sep 16, 2016 | 5.780 | 5.800 | 5.780 | 5.800 | 34,153 | -0.01(-0.17%) |
Sep 15, 2016 | 5.840 | 5.850 | 5.780 | 5.810 | 15,008 | -0.01(-0.17%) |
Sep 14, 2016 | 5.810 | 5.870 | 5.810 | 5.820 | 14,064 | +0.00(+0.00%) |
Sep 13, 2016 | 5.870 | 5.880 | 5.820 | 5.820 | 7,361 | -0.08(-1.36%) |
Sep 12, 2016 | 5.800 | 5.950 | 5.790 | 5.900 | 69,985 | +0.06(+1.03%) |
Sep 09, 2016 | 5.870 | 5.900 | 5.840 | 5.840 | 58,662 | -0.04(-0.76%) |
Sep 08, 2016 | 5.870 | 5.920 | 5.860 | 5.885 | 16,320 | +0.00(+0.09%) |
Sep 07, 2016 | 5.850 | 5.980 | 5.850 | 5.880 | 103,525 | +0.02(+0.34%) |
Sep 06, 2016 | 5.900 | 5.938 | 5.860 | 5.860 | 60,252 | -0.03(-0.59%) |
Sep 02, 2016 | 5.860 | 5.895 | 5.895 | 5.895 | 64,400 | +0.05(+0.94%) |
Sep 01, 2016 | 5.900 | 5.980 | 5.840 | 5.840 | 38,676 | -0.03(-0.51%) |
Aug 31, 2016 | 5.910 | 5.960 | 5.810 | 5.870 | 104,089 | -0.02(-0.34%) |
Aug 30, 2016 | 5.940 | 5.940 | 5.830 | 5.890 | 74,226 | -0.01(-0.17%) |
Aug 29, 2016 | 5.910 | 5.950 | 5.880 | 5.900 | 17,786 | -0.03(-0.51%) |
Aug 26, 2016 | 5.900 | 5.950 | 5.870 | 5.930 | 22,637 | +0.02(+0.34%) |
Aug 25, 2016 | 5.900 | 5.970 | 5.860 | 5.910 | 53,155 | -0.01(-0.17%) |
Aug 24, 2016 | 5.980 | 5.980 | 5.860 | 5.920 | 60,119 | -0.07(-1.17%) |
Aug 23, 2016 | 5.500 | 5.990 | 5.500 | 5.990 | 138,274 | +0.00(+0.00%) |
Aug 22, 2016 | 5.950 | 6.000 | 5.910 | 5.990 | 83,244 | +0.06(+1.01%) |
Aug 19, 2016 | 5.900 | 5.950 | 5.870 | 5.930 | 120,760 | +0.00(+0.00%) |
Aug 18, 2016 | 5.870 | 5.960 | 5.870 | 5.930 | 88,663 | +0.05(+0.85%) |
Aug 17, 2016 | 5.920 | 5.920 | 5.860 | 5.880 | 34,533 | -0.02(-0.34%) |
Aug 16, 2016 | 5.890 | 5.930 | 5.860 | 5.900 | 58,402 | -0.03(-0.51%) |
Aug 15, 2016 | 5.907 | 5.940 | 5.870 | 5.930 | 46,951 | +0.02(+0.34%) |
Aug 12, 2016 | 5.900 | 5.940 | 5.860 | 5.910 | 30,194 | +0.01(+0.17%) |
Aug 11, 2016 | 5.900 | 5.970 | 5.880 | 5.900 | 18,310 | +0.00(+0.00%) |
Aug 10, 2016 | 5.880 | 5.930 | 5.860 | 5.900 | 58,817 | +0.00(+0.00%) |
Aug 09, 2016 | 5.891 | 5.950 | 5.880 | 5.900 | 25,204 | +0.00(+0.00%) |
Aug 08, 2016 | 5.900 | 5.910 | 5.870 | 5.900 | 33,379 | -0.02(-0.34%) |
Aug 05, 2016 | 5.890 | 5.940 | 5.880 | 5.920 | 71,033 | +0.02(+0.34%) |
Aug 04, 2016 | 5.950 | 5.950 | 5.890 | 5.900 | 32,837 | -0.01(-0.17%) |
Aug 03, 2016 | 5.920 | 5.950 | 5.860 | 5.910 | 36,723 | +0.05(+0.85%) |
Aug 02, 2016 | 5.880 | 5.940 | 5.860 | 5.860 | 49,644 | -0.03(-0.51%) |
Aug 01, 2016 | 5.900 | 5.949 | 5.880 | 5.890 | 79,047 | -0.01(-0.17%) |
Jul 29, 2016 | 5.850 | 5.900 | 5.820 | 5.900 | 19,527 | +0.05(+0.85%) |
Jul 28, 2016 | 5.860 | 5.890 | 5.820 | 5.850 | 28,873 | -0.03(-0.51%) |
Jul 27, 2016 | 5.840 | 5.900 | 5.840 | 5.880 | 22,000 | +0.02(+0.34%) |
Jul 26, 2016 | 5.900 | 5.900 | 5.830 | 5.860 | 28,983 | -0.08(-1.35%) |
Jul 25, 2016 | 5.950 | 5.970 | 5.900 | 5.940 | 22,494 | -0.02(-0.34%) |
Jul 22, 2016 | 5.940 | 5.980 | 5.930 | 5.960 | 21,475 | +0.01(+0.17%) |
Jul 21, 2016 | 5.940 | 5.990 | 5.925 | 5.950 | 66,810 | +0.00(+0.00%) |
Jul 20, 2016 | 5.910 | 5.980 | 5.910 | 5.950 | 27,502 | +0.04(+0.68%) |
Jul 19, 2016 | 5.850 | 5.920 | 5.840 | 5.910 | 84,703 | +0.06(+1.03%) |
Jul 18, 2016 | 5.810 | 5.870 | 5.800 | 5.850 | 45,531 | +0.00(+0.00%) |
Jul 15, 2016 | 5.820 | 5.860 | 5.760 | 5.850 | 102,324 | +0.04(+0.69%) |
Jul 14, 2016 | 5.790 | 5.810 | 5.650 | 5.810 | 72,811 | +0.05(+0.87%) |
Jul 13, 2016 | 5.850 | 5.910 | 5.740 | 5.760 | 46,303 | -0.10(-1.71%) |
Jul 12, 2016 | 5.800 | 5.900 | 5.800 | 5.860 | 38,035 | +0.07(+1.21%) |
Jul 11, 2016 | 5.820 | 5.870 | 5.780 | 5.790 | 134,098 | -0.03(-0.52%) |
Jul 08, 2016 | 5.810 | 5.790 | 5.790 | 5.820 | 160,561 | +0.03(+0.52%) |
Jul 07, 2016 | 5.790 | 5.830 | 5.670 | 5.790 | 223,688 | -0.10(-1.70%) |
Jul 05, 2016 | 5.940 | 5.940 | 5.860 | 5.890 | 47,788 | -0.07(-1.17%) |