Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.000 | 6.200 | 5.800 | 5.850 | 469,717 | -0.20(-3.31%) |
Oct 28, 2016 | 6.500 | 6.500 | 5.900 | 6.050 | 733,337 | -0.20(-3.20%) |
Oct 27, 2016 | 6.100 | 6.250 | 5.900 | 6.250 | 439,643 | +0.30(+5.04%) |
Oct 26, 2016 | 6.200 | 6.200 | 5.775 | 5.950 | 511,929 | -0.20(-3.25%) |
Oct 25, 2016 | 5.900 | 6.200 | 5.809 | 6.150 | 156,786 | +0.25(+4.24%) |
Oct 24, 2016 | 6.200 | 6.250 | 5.900 | 5.900 | 260,007 | -0.25(-4.07%) |
Oct 21, 2016 | 6.000 | 6.150 | 5.900 | 6.150 | 193,981 | +0.05(+0.82%) |
Oct 20, 2016 | 6.100 | 6.200 | 5.900 | 6.100 | 220,981 | +0.00(+0.00%) |
Oct 19, 2016 | 6.150 | 6.200 | 6.050 | 6.100 | 242,763 | +0.00(+0.00%) |
Oct 18, 2016 | 6.100 | 6.200 | 5.950 | 6.100 | 275,694 | +0.10(+1.67%) |
Oct 17, 2016 | 5.750 | 6.100 | 5.550 | 6.000 | 333,238 | +0.26(+4.53%) |
Oct 14, 2016 | 5.980 | 6.108 | 5.740 | 5.740 | 376,752 | -0.21(-3.53%) |
Oct 13, 2016 | 6.000 | 6.100 | 5.770 | 5.950 | 466,897 | -0.05(-0.83%) |
Oct 12, 2016 | 5.940 | 6.100 | 5.900 | 6.000 | 464,081 | +0.05(+0.84%) |
Oct 11, 2016 | 6.080 | 6.190 | 5.900 | 5.950 | 410,741 | -0.18(-2.94%) |
Oct 10, 2016 | 6.160 | 6.307 | 6.090 | 6.130 | 461,346 | +0.04(+0.66%) |
Oct 07, 2016 | 6.250 | 6.320 | 6.050 | 6.090 | 329,865 | -0.17(-2.72%) |
Oct 06, 2016 | 6.360 | 6.410 | 6.080 | 6.260 | 252,511 | -0.11(-1.73%) |
Oct 05, 2016 | 6.410 | 6.520 | 6.360 | 6.370 | 238,868 | +0.01(+0.16%) |
Oct 04, 2016 | 6.430 | 6.520 | 6.300 | 6.360 | 333,635 | -0.06(-0.93%) |
Oct 03, 2016 | 6.500 | 6.510 | 6.240 | 6.420 | 424,456 | -0.10(-1.53%) |
Sep 30, 2016 | 6.330 | 6.585 | 6.200 | 6.520 | 405,566 | +0.21(+3.33%) |
Sep 29, 2016 | 6.650 | 6.700 | 6.280 | 6.310 | 269,773 | -0.23(-3.52%) |
Sep 28, 2016 | 6.380 | 6.550 | 6.180 | 6.540 | 334,047 | +0.16(+2.51%) |
Sep 27, 2016 | 6.400 | 6.420 | 6.126 | 6.380 | 336,143 | +0.01(+0.16%) |
Sep 26, 2016 | 6.160 | 6.395 | 6.010 | 6.370 | 407,743 | +0.04(+0.63%) |
Sep 23, 2016 | 6.430 | 6.560 | 6.210 | 6.330 | 409,752 | -0.13(-2.01%) |
Sep 22, 2016 | 6.470 | 6.550 | 6.390 | 6.460 | 384,633 | +0.06(+0.94%) |
Sep 21, 2016 | 6.430 | 6.530 | 6.230 | 6.400 | 343,046 | +0.01(+0.16%) |
Sep 20, 2016 | 6.420 | 6.540 | 6.360 | 6.390 | 396,211 | +0.03(+0.47%) |
Sep 19, 2016 | 6.650 | 6.860 | 6.290 | 6.360 | 488,431 | -0.17(-2.60%) |
Sep 16, 2016 | 6.460 | 6.770 | 6.450 | 6.530 | 750,078 | -0.03(-0.46%) |
Sep 15, 2016 | 6.470 | 6.620 | 6.250 | 6.560 | 830,606 | +0.49(+8.07%) |
Sep 14, 2016 | 6.190 | 6.240 | 6.020 | 6.070 | 584,632 | -0.16(-2.57%) |
Sep 13, 2016 | 6.440 | 6.480 | 6.020 | 6.230 | 757,067 | -0.21(-3.26%) |
Sep 12, 2016 | 6.360 | 6.490 | 6.330 | 6.440 | 554,359 | -0.03(-0.46%) |
Sep 09, 2016 | 6.500 | 6.550 | 6.350 | 6.470 | 788,722 | -0.18(-2.71%) |
Sep 08, 2016 | 6.830 | 6.910 | 6.560 | 6.650 | 478,364 | -0.21(-3.06%) |
Sep 07, 2016 | 6.830 | 6.970 | 6.780 | 6.860 | 346,438 | -0.01(-0.15%) |
Sep 06, 2016 | 7.200 | 7.250 | 6.720 | 6.870 | 1,001,948 | -0.13(-1.86%) |
Sep 02, 2016 | 6.820 | 7.000 | 7.000 | 7.000 | 1,279,700 | +0.18(+2.64%) |
Sep 01, 2016 | 6.240 | 6.835 | 6.120 | 6.820 | 2,440,942 | +0.84(+14.05%) |
Aug 31, 2016 | 5.940 | 6.080 | 5.930 | 5.980 | 823,973 | +0.06(+1.01%) |
Aug 30, 2016 | 5.880 | 6.010 | 5.820 | 5.920 | 763,364 | -0.01(-0.17%) |
Aug 29, 2016 | 5.900 | 5.980 | 5.800 | 5.930 | 639,574 | +0.06(+1.02%) |
Aug 26, 2016 | 6.080 | 6.170 | 5.820 | 5.870 | 543,048 | -0.19(-3.14%) |
Aug 25, 2016 | 6.100 | 6.180 | 6.020 | 6.060 | 318,200 | -0.04(-0.66%) |
Aug 24, 2016 | 6.060 | 6.230 | 6.035 | 6.100 | 460,143 | +0.06(+0.99%) |
Aug 23, 2016 | 6.300 | 6.320 | 6.040 | 6.040 | 553,522 | -0.23(-3.67%) |
Aug 22, 2016 | 6.200 | 6.340 | 6.160 | 6.270 | 293,292 | +0.06(+0.97%) |
Aug 19, 2016 | 6.040 | 6.225 | 5.960 | 6.210 | 404,262 | +0.12(+1.97%) |
Aug 18, 2016 | 6.240 | 6.275 | 6.050 | 6.090 | 468,687 | -0.13(-2.09%) |
Aug 17, 2016 | 6.310 | 6.310 | 6.130 | 6.220 | 359,017 | -0.10(-1.58%) |
Aug 16, 2016 | 6.280 | 6.350 | 6.250 | 6.320 | 636,032 | +0.04(+0.64%) |
Aug 15, 2016 | 6.260 | 6.360 | 6.240 | 6.280 | 414,979 | +0.01(+0.16%) |
Aug 12, 2016 | 6.270 | 6.297 | 6.180 | 6.270 | 341,279 | +0.00(+0.00%) |
Aug 11, 2016 | 6.320 | 6.380 | 6.230 | 6.270 | 374,744 | +0.00(+0.00%) |
Aug 10, 2016 | 6.300 | 6.400 | 6.140 | 6.270 | 506,505 | +0.02(+0.32%) |
Aug 09, 2016 | 5.990 | 6.380 | 5.905 | 6.250 | 926,279 | +0.26(+4.34%) |
Aug 08, 2016 | 5.840 | 6.010 | 5.840 | 5.990 | 372,657 | +0.15(+2.57%) |
Aug 05, 2016 | 5.690 | 5.850 | 5.640 | 5.840 | 458,179 | +0.19(+3.36%) |
Aug 04, 2016 | 5.930 | 5.990 | 5.500 | 5.650 | 541,767 | -0.25(-4.24%) |
Aug 03, 2016 | 5.880 | 6.010 | 5.810 | 5.900 | 635,574 | -0.01(-0.17%) |
Aug 02, 2016 | 5.760 | 5.930 | 5.700 | 5.910 | 775,270 | +0.16(+2.78%) |