Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.042 | 6.136 | 5.918 | 6.105 | 70,421 | +0.05(+0.78%) |
Sep 29, 2016 | 6.105 | 6.105 | 5.995 | 6.058 | 32,657 | -0.02(-0.26%) |
Sep 28, 2016 | 5.995 | 6.074 | 5.995 | 6.074 | 49,515 | +0.05(+0.78%) |
Sep 27, 2016 | 6.042 | 6.074 | 5.988 | 6.027 | 59,358 | +0.08(+1.32%) |
Sep 26, 2016 | 5.776 | 6.089 | 5.698 | 5.948 | 254,242 | +0.06(+1.06%) |
Sep 23, 2016 | 5.792 | 6.011 | 5.792 | 5.886 | 58,592 | +0.00(+0.00%) |
Sep 22, 2016 | 5.526 | 5.886 | 5.526 | 5.886 | 499,950 | +0.38(+6.82%) |
Sep 21, 2016 | 5.385 | 5.620 | 5.385 | 5.510 | 81,611 | +0.13(+2.33%) |
Sep 20, 2016 | 5.448 | 5.494 | 5.354 | 5.385 | 84,154 | -0.03(-0.58%) |
Sep 19, 2016 | 5.385 | 5.416 | 5.338 | 5.416 | 87,415 | +0.05(+0.87%) |
Sep 16, 2016 | 5.510 | 5.526 | 5.354 | 5.369 | 50,516 | -0.14(-2.56%) |
Sep 15, 2016 | 5.479 | 5.588 | 5.401 | 5.510 | 49,114 | +0.06(+1.15%) |
Sep 14, 2016 | 5.416 | 5.494 | 5.385 | 5.448 | 55,630 | +0.03(+0.58%) |
Sep 13, 2016 | 5.401 | 5.588 | 5.322 | 5.416 | 125,349 | -0.08(-1.42%) |
Sep 12, 2016 | 5.510 | 5.557 | 5.448 | 5.494 | 186,751 | -0.06(-1.13%) |
Sep 09, 2016 | 5.557 | 5.620 | 5.494 | 5.557 | 116,562 | -0.03(-0.56%) |
Sep 08, 2016 | 5.573 | 5.620 | 5.557 | 5.588 | 22,051 | +0.00(+0.00%) |
Sep 07, 2016 | 5.588 | 5.635 | 5.557 | 5.588 | 89,925 | -0.03(-0.56%) |
Sep 06, 2016 | 5.651 | 5.682 | 5.541 | 5.620 | 145,249 | +0.02(+0.28%) |
Sep 02, 2016 | 5.557 | 5.604 | 5.604 | 5.604 | 62,476 | +0.06(+1.13%) |
Sep 01, 2016 | 5.604 | 5.604 | 5.510 | 5.541 | 101,190 | -0.03(-0.56%) |
Aug 31, 2016 | 5.651 | 5.651 | 5.573 | 5.573 | 158,164 | -0.06(-1.11%) |
Aug 30, 2016 | 5.573 | 5.651 | 5.557 | 5.635 | 85,625 | +0.06(+1.12%) |
Aug 29, 2016 | 5.573 | 5.651 | 5.494 | 5.573 | 143,628 | -0.02(-0.28%) |
Aug 26, 2016 | 5.588 | 5.651 | 5.494 | 5.588 | 86,154 | +0.00(+0.00%) |
Aug 25, 2016 | 5.557 | 5.635 | 5.510 | 5.588 | 133,123 | +0.06(+1.13%) |
Aug 24, 2016 | 5.651 | 5.651 | 5.510 | 5.526 | 111,963 | -0.11(-1.94%) |
Aug 23, 2016 | 5.682 | 5.714 | 5.588 | 5.635 | 87,125 | +0.03(+0.56%) |
Aug 22, 2016 | 5.494 | 5.667 | 5.479 | 5.604 | 93,902 | +0.06(+1.13%) |
Aug 19, 2016 | 5.479 | 5.651 | 5.479 | 5.541 | 101,245 | +0.04(+0.71%) |
Aug 18, 2016 | 5.510 | 5.698 | 5.479 | 5.502 | 61,726 | -0.01(-0.14%) |
Aug 17, 2016 | 5.573 | 5.729 | 5.510 | 5.510 | 113,614 | +0.00(+0.00%) |
Aug 16, 2016 | 5.682 | 5.792 | 5.494 | 5.510 | 115,806 | -0.17(-3.03%) |
Aug 15, 2016 | 5.714 | 5.917 | 5.682 | 5.682 | 101,507 | +0.00(+0.00%) |
Aug 12, 2016 | 5.776 | 5.839 | 5.573 | 5.682 | 119,357 | -0.14(-2.42%) |
Aug 11, 2016 | 5.682 | 5.948 | 5.682 | 5.823 | 55,808 | +0.11(+1.92%) |
Aug 10, 2016 | 6.121 | 6.152 | 5.635 | 5.714 | 160,063 | -0.44(-7.12%) |
Aug 09, 2016 | 6.105 | 6.246 | 6.074 | 6.152 | 112,682 | -0.03(-0.51%) |
Aug 08, 2016 | 6.105 | 6.199 | 6.074 | 6.183 | 16,975 | +0.11(+1.80%) |
Aug 05, 2016 | 6.215 | 6.246 | 6.074 | 6.074 | 29,527 | -0.11(-1.77%) |
Aug 04, 2016 | 6.246 | 6.246 | 6.121 | 6.183 | 36,044 | -0.06(-1.00%) |
Aug 03, 2016 | 6.262 | 6.277 | 6.168 | 6.246 | 32,580 | +0.00(+0.00%) |
Aug 02, 2016 | 6.215 | 6.262 | 6.058 | 6.246 | 95,137 | +0.05(+0.76%) |
Aug 01, 2016 | 6.168 | 6.215 | 6.121 | 6.199 | 77,092 | +0.11(+1.80%) |
Jul 29, 2016 | 6.199 | 6.215 | 6.058 | 6.089 | 28,122 | -0.09(-1.52%) |
Jul 28, 2016 | 6.011 | 6.230 | 5.964 | 6.183 | 25,579 | +0.22(+3.67%) |
Jul 27, 2016 | 6.136 | 6.230 | 5.948 | 5.964 | 28,195 | -0.16(-2.56%) |
Jul 26, 2016 | 5.792 | 6.183 | 5.792 | 6.121 | 31,955 | +0.28(+4.83%) |
Jul 25, 2016 | 5.886 | 5.980 | 5.745 | 5.839 | 29,466 | -0.05(-0.80%) |
Jul 22, 2016 | 5.839 | 5.948 | 5.808 | 5.886 | 7,195 | -0.03(-0.53%) |
Jul 21, 2016 | 6.058 | 6.074 | 5.792 | 5.917 | 25,200 | -0.14(-2.33%) |
Jul 20, 2016 | 6.089 | 6.136 | 6.042 | 6.058 | 6,427 | -0.05(-0.77%) |
Jul 19, 2016 | 6.089 | 6.277 | 6.089 | 6.105 | 16,153 | -0.09(-1.52%) |
Jul 18, 2016 | 6.168 | 6.277 | 6.042 | 6.199 | 25,576 | +0.03(+0.51%) |
Jul 15, 2016 | 6.152 | 6.340 | 6.042 | 6.168 | 32,357 | -0.09(-1.50%) |
Jul 14, 2016 | 6.215 | 6.293 | 6.011 | 6.262 | 25,397 | +0.22(+3.63%) |
Jul 13, 2016 | 5.870 | 6.105 | 5.870 | 6.042 | 22,191 | -0.09(-1.53%) |
Jul 12, 2016 | 6.183 | 6.199 | 6.089 | 6.136 | 27,695 | -0.03(-0.51%) |
Jul 11, 2016 | 6.043 | 6.183 | 6.027 | 6.168 | 23,642 | +0.16(+2.60%) |
Jul 08, 2016 | 6.058 | 6.074 | 5.917 | 6.011 | 17,104 | +0.09(+1.59%) |
Jul 07, 2016 | 5.651 | 5.933 | 5.651 | 5.917 | 10,854 | +0.20(+3.56%) |
Jul 06, 2016 | 5.792 | 5.886 | 5.635 | 5.714 | 19,939 | -0.08(-1.35%) |
Jul 05, 2016 | 5.682 | 5.901 | 5.682 | 5.792 | 15,678 | +0.02(+0.27%) |