Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 7.200 | 7.500 | 7.150 | 7.190 | 25,318 | +0.04(+0.56%) |
Sep 29, 2016 | 7.210 | 7.360 | 7.140 | 7.150 | 16,873 | -0.08(-1.11%) |
Sep 28, 2016 | 7.360 | 7.440 | 7.100 | 7.230 | 61,725 | -0.01(-0.14%) |
Sep 27, 2016 | 7.230 | 7.345 | 7.210 | 7.240 | 32,532 | +0.01(+0.14%) |
Sep 26, 2016 | 7.230 | 7.360 | 7.094 | 7.230 | 46,762 | +0.06(+0.84%) |
Sep 23, 2016 | 7.030 | 7.200 | 6.941 | 7.170 | 38,321 | +0.21(+3.02%) |
Sep 22, 2016 | 7.100 | 7.100 | 6.550 | 6.960 | 192,816 | +0.02(+0.29%) |
Sep 21, 2016 | 7.000 | 7.100 | 6.850 | 6.940 | 37,988 | -0.02(-0.29%) |
Sep 20, 2016 | 6.800 | 6.990 | 6.800 | 6.960 | 20,377 | +0.20(+2.96%) |
Sep 19, 2016 | 6.750 | 6.870 | 6.700 | 6.760 | 15,136 | +0.01(+0.15%) |
Sep 16, 2016 | 6.750 | 7.000 | 6.660 | 6.750 | 56,445 | -0.01(-0.15%) |
Sep 15, 2016 | 6.680 | 6.795 | 6.570 | 6.760 | 42,033 | +0.12(+1.81%) |
Sep 14, 2016 | 6.700 | 6.946 | 6.550 | 6.640 | 34,488 | -0.01(-0.15%) |
Sep 13, 2016 | 6.520 | 6.750 | 6.499 | 6.650 | 32,844 | +0.12(+1.84%) |
Sep 12, 2016 | 6.310 | 6.650 | 6.220 | 6.530 | 53,075 | +0.23(+3.65%) |
Sep 09, 2016 | 6.059 | 6.510 | 6.050 | 6.300 | 26,842 | +0.23(+3.79%) |
Sep 08, 2016 | 5.910 | 6.190 | 5.910 | 6.070 | 102,991 | +0.19(+3.23%) |
Sep 07, 2016 | 5.900 | 5.970 | 5.851 | 5.880 | 30,797 | +0.00(+0.00%) |
Sep 06, 2016 | 5.740 | 5.880 | 5.740 | 5.880 | 42,802 | +0.14(+2.44%) |
Sep 02, 2016 | 5.740 | 5.740 | 5.740 | 5.740 | 5,800 | +0.06(+1.06%) |
Sep 01, 2016 | 5.630 | 5.680 | 5.555 | 5.680 | 9,893 | +0.03(+0.53%) |
Aug 31, 2016 | 5.550 | 5.670 | 5.500 | 5.650 | 15,677 | +0.10(+1.80%) |
Aug 30, 2016 | 5.511 | 5.570 | 5.511 | 5.550 | 5,411 | +0.05(+0.91%) |
Aug 29, 2016 | 5.380 | 5.550 | 5.300 | 5.500 | 37,275 | +0.22(+4.17%) |
Aug 26, 2016 | 5.400 | 5.450 | 5.250 | 5.280 | 19,470 | -0.05(-0.94%) |
Aug 25, 2016 | 5.630 | 5.630 | 5.280 | 5.330 | 66,818 | -0.32(-5.66%) |
Aug 24, 2016 | 5.650 | 5.700 | 5.633 | 5.650 | 8,694 | -0.01(-0.18%) |
Aug 23, 2016 | 5.700 | 5.710 | 5.650 | 5.660 | 31,205 | -0.04(-0.70%) |
Aug 22, 2016 | 5.740 | 5.785 | 5.590 | 5.700 | 37,658 | -0.10(-1.72%) |
Aug 19, 2016 | 5.940 | 5.940 | 5.790 | 5.800 | 19,183 | -0.11(-1.86%) |
Aug 18, 2016 | 5.900 | 5.950 | 5.887 | 5.910 | 13,618 | +0.03(+0.51%) |
Aug 17, 2016 | 5.920 | 5.950 | 5.850 | 5.880 | 11,396 | +0.01(+0.17%) |
Aug 16, 2016 | 5.930 | 5.970 | 5.880 | 5.870 | 24,011 | -0.09(-1.51%) |
Aug 15, 2016 | 6.000 | 6.000 | 5.940 | 5.960 | 24,890 | -0.03(-0.50%) |
Aug 12, 2016 | 5.980 | 6.130 | 5.960 | 5.990 | 36,898 | +0.01(+0.17%) |
Aug 11, 2016 | 5.890 | 6.038 | 5.880 | 5.980 | 83,304 | +0.13(+2.22%) |
Aug 10, 2016 | 5.750 | 6.099 | 5.550 | 5.850 | 137,669 | +0.35(+6.36%) |
Aug 09, 2016 | 5.470 | 5.550 | 5.320 | 5.500 | 18,085 | +0.10(+1.85%) |
Aug 08, 2016 | 5.630 | 5.630 | 5.390 | 5.400 | 16,917 | -0.22(-3.91%) |
Aug 05, 2016 | 5.712 | 5.840 | 5.610 | 5.620 | 13,271 | +0.00(+0.00%) |
Aug 04, 2016 | 5.700 | 5.700 | 5.560 | 5.620 | 10,602 | -0.04(-0.71%) |
Aug 03, 2016 | 5.550 | 5.735 | 5.550 | 5.660 | 12,812 | +0.05(+0.89%) |
Aug 02, 2016 | 5.710 | 5.870 | 5.590 | 5.610 | 33,627 | -0.09(-1.58%) |
Aug 01, 2016 | 5.660 | 5.840 | 5.560 | 5.700 | 17,434 | +0.04(+0.71%) |
Jul 29, 2016 | 5.730 | 5.730 | 5.453 | 5.660 | 21,225 | +0.00(+0.00%) |
Jul 28, 2016 | 5.820 | 5.980 | 5.590 | 5.660 | 39,641 | -0.04(-0.70%) |
Jul 27, 2016 | 5.740 | 5.960 | 5.610 | 5.700 | 49,581 | +0.05(+0.88%) |
Jul 26, 2016 | 5.490 | 5.680 | 5.440 | 5.650 | 215,476 | +0.17(+3.10%) |
Jul 25, 2016 | 5.620 | 5.690 | 5.400 | 5.480 | 19,040 | -0.10(-1.79%) |
Jul 22, 2016 | 5.630 | 5.640 | 5.540 | 5.580 | 19,915 | +0.03(+0.54%) |
Jul 21, 2016 | 5.730 | 5.875 | 5.520 | 5.550 | 25,783 | -0.13(-2.29%) |
Jul 20, 2016 | 5.640 | 5.780 | 5.600 | 5.680 | 11,775 | +0.14(+2.53%) |
Jul 19, 2016 | 5.760 | 5.900 | 5.510 | 5.540 | 33,293 | -0.22(-3.82%) |
Jul 18, 2016 | 5.480 | 5.790 | 5.419 | 5.760 | 19,995 | +0.26(+4.73%) |
Jul 15, 2016 | 5.480 | 5.657 | 5.400 | 5.500 | 39,524 | +0.06(+1.10%) |
Jul 14, 2016 | 5.880 | 5.880 | 5.400 | 5.440 | 45,571 | -0.41(-7.01%) |
Jul 13, 2016 | 5.980 | 5.998 | 5.850 | 5.850 | 4,523 | -0.13(-2.17%) |
Jul 12, 2016 | 6.070 | 6.070 | 5.960 | 5.980 | 30,889 | -0.01(-0.17%) |
Jul 11, 2016 | 6.000 | 6.030 | 5.950 | 5.990 | 16,495 | +0.01(+0.17%) |
Jul 08, 2016 | 5.910 | 5.890 | 5.890 | 5.980 | 11,824 | +0.09(+1.53%) |
Jul 07, 2016 | 5.990 | 6.000 | 5.850 | 5.890 | 14,975 | -0.10(-1.67%) |
Jul 05, 2016 | 5.940 | 6.050 | 5.850 | 5.990 | 20,124 | -0.04(-0.66%) |