Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.207 | 6.314 | 6.159 | 6.280 | 1,518,819 | +0.13(+2.04%) |
Sep 29, 2016 | 6.101 | 6.231 | 6.058 | 6.154 | 1,601,586 | +0.06(+0.95%) |
Sep 28, 2016 | 5.879 | 6.125 | 5.801 | 6.096 | 1,506,374 | +0.27(+4.64%) |
Sep 27, 2016 | 6.029 | 6.033 | 5.768 | 5.826 | 1,428,782 | -0.09(-1.47%) |
Sep 26, 2016 | 6.014 | 6.101 | 5.903 | 5.913 | 1,949,608 | -0.07(-1.13%) |
Sep 23, 2016 | 6.033 | 6.111 | 5.892 | 5.980 | 2,357,863 | -0.05(-0.88%) |
Sep 22, 2016 | 5.917 | 6.173 | 5.908 | 6.033 | 2,195,834 | +0.19(+3.31%) |
Sep 21, 2016 | 5.700 | 5.888 | 5.652 | 5.840 | 1,650,394 | +0.22(+3.87%) |
Sep 20, 2016 | 5.613 | 5.702 | 5.483 | 5.623 | 2,223,071 | -0.00(-0.09%) |
Sep 19, 2016 | 5.657 | 5.785 | 5.618 | 5.628 | 1,166,722 | +0.00(+0.09%) |
Sep 16, 2016 | 5.531 | 5.642 | 5.483 | 5.623 | 2,229,334 | +0.03(+0.52%) |
Sep 15, 2016 | 5.642 | 5.695 | 5.579 | 5.594 | 1,329,429 | -0.01(-0.17%) |
Sep 14, 2016 | 5.608 | 5.705 | 5.560 | 5.603 | 1,560,314 | -0.05(-0.85%) |
Sep 13, 2016 | 5.628 | 5.719 | 5.565 | 5.652 | 1,411,407 | -0.09(-1.60%) |
Sep 12, 2016 | 5.594 | 5.840 | 5.589 | 5.744 | 1,703,463 | +0.08(+1.36%) |
Sep 09, 2016 | 5.801 | 5.850 | 5.591 | 5.666 | 2,092,509 | -0.22(-3.77%) |
Sep 08, 2016 | 5.806 | 6.014 | 5.777 | 5.888 | 2,004,409 | +0.14(+2.44%) |
Sep 07, 2016 | 5.628 | 5.760 | 5.570 | 5.748 | 2,219,567 | +0.14(+2.59%) |
Sep 06, 2016 | 5.686 | 5.705 | 5.574 | 5.603 | 1,465,167 | -0.05(-0.85%) |
Sep 02, 2016 | 5.661 | 5.652 | 5.652 | 5.652 | 1,507,485 | +0.06(+1.12%) |
Sep 01, 2016 | 5.521 | 5.594 | 5.463 | 5.589 | 1,567,385 | +0.04(+0.70%) |
Aug 31, 2016 | 5.628 | 5.664 | 5.516 | 5.550 | 5,200,439 | -0.10(-1.79%) |
Aug 30, 2016 | 5.816 | 5.884 | 5.616 | 5.652 | 1,352,909 | -0.15(-2.58%) |
Aug 29, 2016 | 5.671 | 5.826 | 5.599 | 5.801 | 1,173,487 | +0.12(+2.17%) |
Aug 26, 2016 | 5.630 | 5.707 | 5.544 | 5.678 | 1,724,404 | +0.04(+0.77%) |
Aug 25, 2016 | 5.582 | 5.640 | 5.234 | 5.635 | 3,723,725 | -0.30(-5.09%) |
Aug 24, 2016 | 6.048 | 6.077 | 5.909 | 5.938 | 1,688,664 | -0.16(-2.68%) |
Aug 23, 2016 | 5.995 | 6.139 | 5.995 | 6.101 | 687,998 | +0.06(+0.95%) |
Aug 22, 2016 | 5.995 | 6.043 | 5.928 | 6.043 | 884,905 | -0.02(-0.40%) |
Aug 19, 2016 | 6.043 | 6.101 | 5.935 | 6.067 | 1,717,221 | -0.05(-0.86%) |
Aug 18, 2016 | 5.952 | 6.139 | 5.921 | 6.120 | 1,386,654 | +0.20(+3.32%) |
Aug 17, 2016 | 5.909 | 5.962 | 5.837 | 5.923 | 908,791 | -0.02(-0.40%) |
Aug 16, 2016 | 6.005 | 6.043 | 5.914 | 5.947 | 1,082,262 | -0.03(-0.56%) |
Aug 15, 2016 | 5.904 | 6.034 | 5.904 | 5.981 | 762,437 | +0.11(+1.80%) |
Aug 12, 2016 | 5.856 | 5.938 | 5.808 | 5.875 | 702,988 | +0.03(+0.49%) |
Aug 11, 2016 | 5.894 | 5.976 | 5.832 | 5.846 | 1,142,632 | +0.00(+0.08%) |
Aug 10, 2016 | 6.096 | 6.106 | 5.830 | 5.842 | 871,557 | -0.20(-3.34%) |
Aug 09, 2016 | 6.072 | 6.106 | 5.880 | 6.043 | 844,269 | +0.01(+0.24%) |
Aug 08, 2016 | 6.010 | 6.108 | 5.957 | 6.029 | 1,073,037 | +0.09(+1.54%) |
Aug 05, 2016 | 5.866 | 5.945 | 5.741 | 5.938 | 1,337,666 | +0.06(+0.98%) |
Aug 04, 2016 | 5.755 | 5.894 | 5.712 | 5.880 | 1,351,430 | +0.12(+2.17%) |
Aug 03, 2016 | 5.587 | 5.770 | 5.534 | 5.755 | 1,267,652 | +0.18(+3.18%) |
Aug 02, 2016 | 5.597 | 5.674 | 5.448 | 5.578 | 1,262,392 | +0.03(+0.52%) |
Aug 01, 2016 | 5.923 | 5.995 | 5.506 | 5.549 | 1,601,150 | -0.36(-6.17%) |
Jul 29, 2016 | 5.933 | 6.005 | 5.486 | 5.914 | 5,913,692 | -0.02(-0.40%) |
Jul 28, 2016 | 6.360 | 6.538 | 5.808 | 5.938 | 12,130,626 | -1.16(-16.36%) |
Jul 27, 2016 | 7.104 | 7.267 | 7.037 | 7.099 | 2,163,733 | -0.00(-0.07%) |
Jul 26, 2016 | 7.008 | 7.109 | 6.950 | 7.104 | 1,461,734 | +0.08(+1.09%) |
Jul 25, 2016 | 6.893 | 7.037 | 6.878 | 7.027 | 1,412,142 | +0.06(+0.90%) |
Jul 22, 2016 | 6.931 | 6.984 | 6.864 | 6.965 | 729,536 | +0.04(+0.62%) |
Jul 21, 2016 | 6.998 | 7.075 | 6.898 | 6.922 | 859,397 | -0.07(-1.03%) |
Jul 20, 2016 | 6.931 | 7.075 | 6.811 | 6.994 | 1,285,617 | +0.06(+0.83%) |
Jul 19, 2016 | 7.051 | 7.051 | 6.931 | 6.936 | 985,832 | -0.11(-1.50%) |
Jul 18, 2016 | 7.003 | 7.061 | 6.912 | 7.042 | 912,045 | -0.09(-1.28%) |
Jul 15, 2016 | 7.176 | 7.188 | 7.094 | 7.133 | 575,061 | -0.00(-0.07%) |
Jul 14, 2016 | 7.214 | 7.238 | 7.099 | 7.138 | 917,024 | -0.01(-0.20%) |
Jul 13, 2016 | 7.334 | 7.368 | 7.104 | 7.152 | 814,323 | -0.19(-2.55%) |
Jul 12, 2016 | 7.104 | 7.411 | 7.066 | 7.339 | 960,194 | +0.35(+5.01%) |
Jul 11, 2016 | 7.051 | 7.166 | 6.936 | 6.989 | 1,135,004 | -0.15(-2.08%) |
Jul 08, 2016 | 7.133 | 7.229 | 7.099 | 7.138 | 901,926 | +0.04(+0.54%) |
Jul 07, 2016 | 7.162 | 7.282 | 7.037 | 7.099 | 1,354,055 | +0.01(+0.14%) |
Jul 06, 2016 | 7.008 | 7.133 | 6.874 | 7.090 | 4,945,562 | +0.06(+0.89%) |
Jul 05, 2016 | 7.118 | 7.128 | 6.850 | 7.027 | 1,977,470 | -0.18(-2.53%) |