Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.804 | 6.151 | 5.770 | 6.112 | 591,823 | +0.30(+5.13%) |
Sep 29, 2016 | 5.828 | 5.882 | 5.789 | 5.814 | 315,731 | -0.05(-0.83%) |
Sep 28, 2016 | 5.887 | 5.907 | 5.801 | 5.863 | 312,110 | -0.00(-0.08%) |
Sep 27, 2016 | 5.863 | 5.907 | 5.843 | 5.867 | 432,977 | +0.01(+0.25%) |
Sep 26, 2016 | 5.799 | 5.863 | 5.765 | 5.853 | 209,315 | +0.03(+0.59%) |
Sep 23, 2016 | 5.731 | 5.863 | 5.731 | 5.819 | 325,497 | +0.08(+1.36%) |
Sep 22, 2016 | 5.672 | 5.804 | 5.672 | 5.740 | 134,771 | +0.07(+1.29%) |
Sep 21, 2016 | 5.672 | 5.770 | 5.652 | 5.667 | 477,070 | -0.00(-0.09%) |
Sep 20, 2016 | 5.760 | 5.784 | 5.643 | 5.672 | 111,181 | -0.05(-0.94%) |
Sep 19, 2016 | 5.736 | 5.760 | 5.643 | 5.726 | 160,972 | +0.06(+1.03%) |
Sep 16, 2016 | 5.672 | 5.736 | 5.643 | 5.667 | 418,047 | -0.01(-0.17%) |
Sep 15, 2016 | 5.682 | 5.726 | 5.633 | 5.677 | 115,942 | -0.02(-0.34%) |
Sep 14, 2016 | 5.623 | 5.706 | 5.594 | 5.696 | 67,555 | +0.07(+1.30%) |
Sep 13, 2016 | 5.799 | 5.823 | 5.579 | 5.623 | 129,355 | -0.20(-3.36%) |
Sep 12, 2016 | 5.779 | 5.858 | 5.696 | 5.819 | 143,483 | +0.05(+0.93%) |
Sep 09, 2016 | 5.872 | 5.882 | 5.731 | 5.765 | 176,344 | -0.08(-1.34%) |
Sep 08, 2016 | 5.819 | 5.921 | 5.804 | 5.843 | 158,470 | +0.00(+0.08%) |
Sep 07, 2016 | 5.941 | 5.965 | 5.814 | 5.838 | 99,835 | -0.07(-1.16%) |
Sep 06, 2016 | 5.916 | 6.019 | 5.892 | 5.907 | 127,167 | -0.06(-0.98%) |
Sep 02, 2016 | 5.892 | 5.965 | 5.965 | 5.965 | 227,819 | +0.09(+1.58%) |
Sep 01, 2016 | 5.916 | 5.916 | 5.755 | 5.872 | 73,256 | -0.02(-0.41%) |
Aug 31, 2016 | 5.696 | 5.904 | 5.618 | 5.897 | 220,905 | +0.17(+2.99%) |
Aug 30, 2016 | 5.770 | 5.863 | 5.692 | 5.726 | 182,374 | -0.08(-1.43%) |
Aug 29, 2016 | 5.960 | 5.960 | 5.770 | 5.809 | 171,730 | -0.12(-1.98%) |
Aug 26, 2016 | 5.907 | 5.960 | 5.775 | 5.926 | 177,392 | +0.02(+0.33%) |
Aug 25, 2016 | 5.853 | 5.907 | 5.755 | 5.907 | 126,463 | +0.03(+0.58%) |
Aug 24, 2016 | 5.711 | 5.916 | 5.662 | 5.872 | 181,432 | +0.17(+3.00%) |
Aug 23, 2016 | 5.599 | 5.745 | 5.599 | 5.701 | 396,518 | +0.11(+1.92%) |
Aug 22, 2016 | 5.726 | 5.740 | 5.579 | 5.594 | 379,351 | -0.15(-2.55%) |
Aug 19, 2016 | 5.701 | 5.838 | 5.701 | 5.740 | 181,219 | +0.00(+0.00%) |
Aug 18, 2016 | 5.789 | 5.863 | 5.736 | 5.740 | 163,725 | -0.01(-0.17%) |
Aug 17, 2016 | 5.799 | 5.858 | 5.721 | 5.750 | 226,087 | -0.10(-1.75%) |
Aug 16, 2016 | 5.924 | 6.033 | 5.800 | 5.853 | 538,746 | -0.02(-0.32%) |
Aug 15, 2016 | 5.919 | 5.943 | 5.829 | 5.872 | 287,953 | -0.02(-0.40%) |
Aug 12, 2016 | 5.824 | 5.972 | 5.777 | 5.896 | 495,703 | +0.10(+1.72%) |
Aug 11, 2016 | 5.739 | 5.796 | 5.687 | 5.796 | 258,663 | +0.08(+1.41%) |
Aug 10, 2016 | 5.653 | 5.734 | 5.587 | 5.715 | 367,276 | +0.13(+2.30%) |
Aug 09, 2016 | 5.701 | 5.748 | 5.582 | 5.587 | 308,029 | +0.00(+0.00%) |
Aug 08, 2016 | 5.587 | 5.705 | 5.587 | 5.587 | 334,621 | +0.00(+0.00%) |
Aug 05, 2016 | 5.558 | 5.705 | 5.558 | 5.587 | 546,432 | +0.03(+0.51%) |
Aug 04, 2016 | 5.587 | 5.758 | 5.549 | 5.558 | 885,798 | +0.01(+0.26%) |
Aug 03, 2016 | 5.620 | 5.658 | 5.211 | 5.544 | 1,492,523 | -0.14(-2.43%) |
Aug 02, 2016 | 5.721 | 5.762 | 5.591 | 5.682 | 1,160,049 | -0.02(-0.33%) |
Aug 01, 2016 | 5.572 | 5.724 | 5.563 | 5.701 | 703,286 | +0.11(+1.96%) |
Jul 29, 2016 | 5.449 | 5.606 | 5.415 | 5.591 | 361,964 | +0.10(+1.91%) |
Jul 28, 2016 | 5.406 | 5.491 | 5.349 | 5.487 | 635,388 | +0.06(+1.14%) |
Jul 27, 2016 | 5.396 | 5.440 | 5.325 | 5.425 | 363,564 | +0.05(+0.97%) |
Jul 26, 2016 | 5.258 | 5.373 | 5.258 | 5.373 | 244,155 | +0.08(+1.53%) |
Jul 25, 2016 | 5.249 | 5.292 | 5.173 | 5.292 | 395,786 | +0.09(+1.64%) |
Jul 22, 2016 | 5.144 | 5.249 | 5.125 | 5.206 | 401,303 | +0.06(+1.11%) |
Jul 21, 2016 | 5.173 | 5.230 | 5.130 | 5.149 | 303,253 | -0.01(-0.28%) |
Jul 20, 2016 | 5.182 | 5.197 | 5.087 | 5.163 | 259,549 | +0.03(+0.56%) |
Jul 19, 2016 | 5.178 | 5.220 | 5.092 | 5.135 | 370,154 | -0.02(-0.37%) |
Jul 18, 2016 | 4.873 | 5.168 | 4.864 | 5.154 | 712,090 | +0.29(+5.96%) |
Jul 15, 2016 | 4.688 | 4.897 | 4.688 | 4.864 | 528,226 | +0.15(+3.13%) |
Jul 14, 2016 | 4.650 | 4.726 | 4.650 | 4.716 | 629,017 | +0.08(+1.74%) |
Jul 13, 2016 | 4.555 | 4.640 | 4.541 | 4.636 | 611,421 | +0.10(+2.31%) |
Jul 12, 2016 | 4.545 | 4.631 | 4.517 | 4.531 | 228,702 | +0.01(+0.32%) |
Jul 11, 2016 | 4.564 | 4.633 | 4.498 | 4.517 | 408,486 | +0.00(+0.00%) |
Jul 08, 2016 | 4.393 | 4.555 | 4.384 | 4.517 | 342,344 | +0.16(+3.60%) |
Jul 07, 2016 | 4.279 | 4.398 | 4.257 | 4.360 | 366,990 | +0.08(+1.78%) |
Jul 06, 2016 | 4.350 | 4.350 | 4.272 | 4.284 | 458,609 | -0.07(-1.53%) |
Jul 05, 2016 | 4.407 | 4.407 | 4.265 | 4.350 | 220,095 | -0.06(-1.29%) |