Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.350 | 5.370 | 5.350 | 5.350 | 2,522 | +0.05(+0.94%) |
Sep 29, 2016 | 5.300 | 5.304 | 5.300 | 5.300 | 5,529 | +0.01(+0.19%) |
Sep 28, 2016 | 5.340 | 5.360 | 5.290 | 5.290 | 23,619 | -0.06(-1.12%) |
Sep 27, 2016 | 5.381 | 5.381 | 5.330 | 5.350 | 926 | +0.02(+0.38%) |
Sep 26, 2016 | 5.350 | 5.400 | 5.300 | 5.330 | 32,227 | +0.03(+0.57%) |
Sep 23, 2016 | 5.459 | 5.459 | 5.300 | 5.300 | 15,802 | +0.05(+0.95%) |
Sep 22, 2016 | 5.470 | 5.480 | 5.250 | 5.250 | 8,427 | -0.16(-2.96%) |
Sep 21, 2016 | 5.310 | 5.650 | 5.310 | 5.410 | 23,795 | +0.10(+1.89%) |
Sep 20, 2016 | 5.360 | 5.420 | 5.300 | 5.310 | 22,093 | -0.01(-0.19%) |
Sep 19, 2016 | 5.600 | 5.600 | 5.030 | 5.320 | 32,314 | +0.15(+2.90%) |
Sep 16, 2016 | 5.190 | 5.250 | 5.050 | 5.170 | 32,869 | +0.17(+3.40%) |
Sep 15, 2016 | 5.800 | 5.990 | 4.950 | 5.000 | 225,139 | -1.13(-18.43%) |
Sep 14, 2016 | 6.500 | 6.540 | 5.980 | 6.130 | 31,585 | +0.20(+3.37%) |
Sep 13, 2016 | 6.170 | 6.247 | 5.910 | 5.930 | 3,985 | -0.17(-2.79%) |
Sep 12, 2016 | 6.500 | 6.500 | 5.900 | 6.100 | 11,662 | -0.55(-8.27%) |
Sep 09, 2016 | 6.800 | 6.800 | 6.590 | 6.650 | 1,473 | -0.15(-2.21%) |
Sep 08, 2016 | 6.971 | 6.971 | 6.800 | 6.800 | 11,082 | -0.12(-1.73%) |
Sep 07, 2016 | 6.630 | 7.000 | 6.630 | 6.920 | 2,987 | +0.29(+4.37%) |
Sep 06, 2016 | 6.311 | 6.779 | 6.210 | 6.630 | 20,366 | +0.42(+6.76%) |
Sep 02, 2016 | 6.350 | 6.210 | 6.210 | 6.210 | 3,400 | +0.10(+1.64%) |
Sep 01, 2016 | 6.000 | 6.410 | 6.000 | 6.110 | 1,904 | +0.03(+0.49%) |
Aug 31, 2016 | 5.940 | 6.080 | 5.870 | 6.080 | 1,306 | +0.14(+2.36%) |
Aug 30, 2016 | 6.050 | 6.075 | 5.870 | 5.940 | 8,197 | -0.13(-2.14%) |
Aug 29, 2016 | 6.300 | 6.380 | 5.630 | 6.070 | 52,594 | -0.28(-4.41%) |
Aug 26, 2016 | 6.473 | 6.473 | 6.312 | 6.350 | 12,860 | +0.02(+0.31%) |
Aug 25, 2016 | 6.735 | 6.735 | 6.330 | 6.330 | 3,164 | -0.17(-2.66%) |
Aug 24, 2016 | 6.503 | 6.503 | 6.503 | 6.503 | 106 | +0.14(+2.25%) |
Aug 23, 2016 | 6.600 | 6.600 | 6.360 | 6.360 | 13,432 | -0.28(-4.24%) |
Aug 22, 2016 | 6.352 | 6.642 | 6.352 | 6.642 | 960 | -0.05(-0.68%) |
Aug 19, 2016 | 6.673 | 6.700 | 6.673 | 6.688 | 500 | -0.09(-1.36%) |
Aug 18, 2016 | 6.500 | 6.940 | 6.490 | 6.780 | 57,230 | +0.29(+4.47%) |
Aug 17, 2016 | 6.490 | 6.500 | 6.420 | 6.490 | 2,844 | +0.03(+0.46%) |
Aug 16, 2016 | 6.310 | 6.630 | 5.900 | 6.460 | 23,454 | +0.15(+2.38%) |
Aug 15, 2016 | 6.420 | 6.450 | 6.250 | 6.310 | 8,772 | -0.15(-2.32%) |
Aug 12, 2016 | 6.480 | 6.600 | 6.370 | 6.460 | 43,817 | -0.18(-2.66%) |
Aug 11, 2016 | 6.400 | 6.636 | 6.390 | 6.636 | 1,089 | +0.19(+2.89%) |
Aug 10, 2016 | 6.240 | 6.660 | 6.240 | 6.450 | 8,054 | +0.14(+2.22%) |
Aug 09, 2016 | 5.960 | 6.689 | 5.960 | 6.310 | 5,274 | -0.05(-0.74%) |
Aug 08, 2016 | 6.500 | 6.700 | 6.280 | 6.357 | 5,163 | -0.14(-2.20%) |
Aug 05, 2016 | 6.280 | 6.730 | 6.280 | 6.500 | 8,200 | +0.20(+3.17%) |
Aug 04, 2016 | 6.280 | 6.610 | 6.220 | 6.300 | 6,187 | +0.05(+0.80%) |
Aug 03, 2016 | 6.250 | 6.250 | 6.240 | 6.250 | 1,046 | +0.04(+0.64%) |
Aug 02, 2016 | 6.250 | 6.250 | 6.200 | 6.210 | 1,140 | -0.01(-0.16%) |
Aug 01, 2016 | 6.130 | 6.250 | 6.110 | 6.220 | 11,993 | +0.12(+1.97%) |
Jul 29, 2016 | 6.100 | 6.100 | 6.040 | 6.100 | 2,159 | +0.00(+0.02%) |
Jul 28, 2016 | 6.051 | 6.099 | 6.051 | 6.099 | 834 | +0.11(+1.82%) |
Jul 27, 2016 | 6.080 | 6.080 | 5.900 | 5.990 | 2,190 | +0.05(+0.84%) |
Jul 26, 2016 | 6.230 | 6.240 | 5.940 | 5.940 | 15,739 | -0.12(-1.98%) |
Jul 25, 2016 | 6.140 | 6.250 | 6.022 | 6.060 | 2,628 | -0.02(-0.33%) |
Jul 22, 2016 | 6.050 | 6.198 | 6.050 | 6.080 | 1,044 | -0.12(-1.94%) |
Jul 21, 2016 | 6.180 | 6.523 | 6.180 | 6.200 | 4,328 | +0.05(+0.81%) |
Jul 20, 2016 | 6.450 | 6.450 | 5.900 | 6.150 | 76,134 | -0.30(-4.65%) |
Jul 19, 2016 | 6.724 | 6.724 | 6.198 | 6.450 | 7,382 | -0.30(-4.52%) |
Jul 18, 2016 | 6.900 | 6.971 | 6.665 | 6.755 | 5,889 | -0.13(-1.96%) |
Jul 15, 2016 | 6.900 | 6.900 | 6.750 | 6.890 | 7,747 | -0.09(-1.28%) |
Jul 14, 2016 | 6.366 | 7.150 | 6.366 | 6.980 | 8,675 | +0.72(+11.49%) |
Jul 13, 2016 | 6.020 | 6.560 | 6.020 | 6.260 | 21,450 | +0.14(+2.29%) |
Jul 12, 2016 | 5.335 | 6.150 | 5.335 | 6.120 | 5,767 | +0.49(+8.70%) |
Jul 11, 2016 | 5.650 | 5.650 | 5.490 | 5.630 | 750 | +0.07(+1.26%) |
Jul 08, 2016 | 5.300 | 5.500 | 5.160 | 5.560 | 21,325 | +0.40(+7.75%) |
Jul 07, 2016 | 5.010 | 5.420 | 5.010 | 5.160 | 31,887 | +0.08(+1.57%) |
Jul 05, 2016 | 5.050 | 5.080 | 5.050 | 5.080 | 1,717 | +0.06(+1.20%) |