Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.227 | 5.377 | 5.227 | 5.332 | 57,799 | +0.13(+2.46%) |
Sep 29, 2016 | 5.257 | 5.310 | 5.182 | 5.204 | 65,272 | -0.08(-1.42%) |
Sep 28, 2016 | 5.295 | 5.336 | 5.189 | 5.279 | 70,206 | -0.06(-1.13%) |
Sep 27, 2016 | 5.099 | 5.415 | 5.076 | 5.340 | 201,010 | +0.24(+4.72%) |
Sep 26, 2016 | 5.227 | 5.227 | 5.091 | 5.099 | 190,607 | -0.16(-3.00%) |
Sep 23, 2016 | 5.422 | 5.498 | 5.219 | 5.257 | 124,683 | -0.17(-3.19%) |
Sep 22, 2016 | 5.445 | 5.535 | 5.415 | 5.430 | 86,653 | -0.02(-0.28%) |
Sep 21, 2016 | 5.392 | 5.452 | 5.332 | 5.445 | 26,238 | +0.05(+0.98%) |
Sep 20, 2016 | 5.460 | 5.528 | 5.377 | 5.392 | 43,380 | -0.03(-0.55%) |
Sep 19, 2016 | 5.468 | 5.516 | 5.407 | 5.422 | 81,096 | +0.02(+0.42%) |
Sep 16, 2016 | 5.385 | 5.431 | 5.332 | 5.400 | 112,459 | +0.02(+0.42%) |
Sep 15, 2016 | 5.377 | 5.467 | 5.317 | 5.377 | 100,893 | -0.05(-0.83%) |
Sep 14, 2016 | 5.498 | 5.550 | 5.345 | 5.422 | 129,770 | -0.06(-1.10%) |
Sep 13, 2016 | 5.618 | 5.678 | 5.452 | 5.483 | 117,775 | -0.22(-3.83%) |
Sep 12, 2016 | 5.671 | 5.708 | 5.520 | 5.701 | 123,786 | +0.05(+0.93%) |
Sep 09, 2016 | 5.919 | 5.937 | 5.640 | 5.648 | 110,162 | -0.27(-4.57%) |
Sep 08, 2016 | 5.806 | 5.926 | 5.791 | 5.919 | 110,509 | +0.11(+1.94%) |
Sep 07, 2016 | 5.640 | 5.851 | 5.640 | 5.806 | 125,978 | +0.14(+2.39%) |
Sep 06, 2016 | 5.716 | 5.753 | 5.625 | 5.671 | 101,660 | -0.04(-0.66%) |
Sep 02, 2016 | 5.640 | 5.708 | 5.708 | 5.708 | 84,567 | +0.08(+1.33%) |
Sep 01, 2016 | 5.783 | 5.828 | 5.565 | 5.633 | 97,035 | -0.14(-2.47%) |
Aug 31, 2016 | 5.813 | 5.844 | 5.708 | 5.776 | 133,495 | -0.02(-0.39%) |
Aug 30, 2016 | 5.866 | 5.919 | 5.776 | 5.798 | 88,255 | -0.02(-0.26%) |
Aug 29, 2016 | 5.813 | 5.949 | 5.776 | 5.813 | 72,229 | +0.03(+0.52%) |
Aug 26, 2016 | 5.851 | 5.919 | 5.783 | 5.783 | 67,411 | -0.05(-0.77%) |
Aug 25, 2016 | 5.776 | 5.844 | 5.768 | 5.828 | 60,598 | +0.02(+0.39%) |
Aug 24, 2016 | 5.836 | 5.874 | 5.776 | 5.806 | 63,718 | -0.02(-0.26%) |
Aug 23, 2016 | 5.828 | 5.979 | 5.798 | 5.821 | 65,100 | +0.03(+0.52%) |
Aug 22, 2016 | 6.024 | 6.024 | 5.783 | 5.791 | 135,707 | -0.20(-3.39%) |
Aug 19, 2016 | 5.896 | 6.069 | 5.896 | 5.994 | 101,709 | +0.08(+1.40%) |
Aug 18, 2016 | 5.986 | 6.009 | 5.844 | 5.911 | 121,577 | -0.11(-1.87%) |
Aug 17, 2016 | 6.084 | 6.107 | 5.979 | 6.024 | 62,417 | -0.04(-0.62%) |
Aug 16, 2016 | 6.137 | 6.212 | 6.032 | 6.062 | 134,722 | -0.08(-1.23%) |
Aug 15, 2016 | 6.047 | 6.174 | 6.047 | 6.137 | 154,270 | +0.13(+2.13%) |
Aug 12, 2016 | 6.001 | 6.047 | 5.964 | 6.009 | 89,122 | +0.01(+0.13%) |
Aug 11, 2016 | 5.979 | 6.069 | 5.964 | 6.001 | 137,698 | +0.03(+0.50%) |
Aug 10, 2016 | 6.047 | 6.047 | 5.956 | 5.971 | 40,556 | -0.01(-0.13%) |
Aug 09, 2016 | 6.039 | 6.084 | 5.956 | 5.979 | 79,678 | -0.04(-0.63%) |
Aug 08, 2016 | 6.017 | 6.107 | 5.986 | 6.017 | 141,125 | +0.07(+1.14%) |
Aug 05, 2016 | 5.964 | 6.039 | 5.934 | 5.949 | 150,051 | +0.08(+1.28%) |
Aug 04, 2016 | 6.024 | 6.084 | 5.866 | 5.874 | 214,039 | -0.15(-2.50%) |
Aug 03, 2016 | 5.851 | 6.069 | 5.836 | 6.024 | 147,067 | +0.14(+2.43%) |
Aug 02, 2016 | 5.844 | 5.956 | 5.813 | 5.881 | 121,070 | +0.07(+1.16%) |
Aug 01, 2016 | 5.889 | 5.889 | 5.595 | 5.813 | 335,469 | -0.05(-0.77%) |
Jul 29, 2016 | 6.129 | 6.242 | 5.610 | 5.859 | 391,865 | -0.27(-4.42%) |
Jul 28, 2016 | 6.295 | 6.302 | 5.964 | 6.129 | 206,740 | -0.26(-4.00%) |
Jul 27, 2016 | 6.423 | 6.438 | 6.332 | 6.385 | 282,272 | +0.01(+0.12%) |
Jul 26, 2016 | 6.370 | 6.408 | 6.302 | 6.378 | 321,874 | +0.06(+0.95%) |
Jul 25, 2016 | 6.430 | 6.430 | 6.287 | 6.317 | 280,928 | -0.08(-1.18%) |
Jul 22, 2016 | 6.430 | 6.494 | 6.310 | 6.393 | 317,325 | +0.01(+0.12%) |
Jul 21, 2016 | 6.490 | 6.490 | 6.347 | 6.385 | 458,872 | -0.09(-1.39%) |
Jul 20, 2016 | 6.769 | 6.769 | 6.280 | 6.475 | 461,605 | -0.29(-4.33%) |
Jul 19, 2016 | 6.979 | 7.062 | 6.746 | 6.769 | 117,116 | -0.26(-3.64%) |
Jul 18, 2016 | 7.137 | 7.220 | 6.866 | 7.024 | 284,049 | -0.11(-1.58%) |
Jul 15, 2016 | 7.250 | 7.250 | 7.032 | 7.137 | 183,675 | -0.08(-1.15%) |
Jul 14, 2016 | 7.618 | 7.618 | 7.212 | 7.220 | 202,369 | -0.35(-4.57%) |
Jul 13, 2016 | 7.468 | 7.664 | 7.325 | 7.566 | 156,716 | +0.15(+2.03%) |
Jul 12, 2016 | 7.082 | 7.578 | 7.082 | 7.415 | 329,835 | +0.37(+5.25%) |
Jul 11, 2016 | 7.060 | 7.090 | 7.001 | 7.045 | 174,587 | +0.10(+1.49%) |
Jul 08, 2016 | 6.809 | 6.994 | 6.653 | 6.942 | 165,547 | +0.29(+4.34%) |
Jul 07, 2016 | 6.631 | 6.737 | 6.579 | 6.653 | 129,574 | +0.03(+0.45%) |
Jul 06, 2016 | 6.601 | 6.683 | 6.461 | 6.623 | 185,903 | +0.01(+0.11%) |
Jul 05, 2016 | 6.697 | 6.801 | 6.550 | 6.616 | 174,462 | -0.20(-2.93%) |