Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.300 | 6.450 | 6.300 | 6.420 | 112,374 | +0.11(+1.74%) |
Sep 29, 2016 | 6.220 | 6.320 | 6.210 | 6.310 | 121,202 | +0.11(+1.77%) |
Sep 28, 2016 | 6.240 | 6.280 | 6.140 | 6.200 | 119,385 | +0.00(+0.00%) |
Sep 27, 2016 | 6.180 | 6.250 | 6.168 | 6.200 | 91,273 | +0.00(+0.00%) |
Sep 26, 2016 | 6.290 | 6.300 | 6.140 | 6.200 | 93,775 | -0.12(-1.90%) |
Sep 23, 2016 | 6.340 | 6.410 | 6.290 | 6.320 | 88,831 | -0.06(-0.94%) |
Sep 22, 2016 | 6.200 | 6.380 | 6.180 | 6.380 | 110,558 | +0.20(+3.24%) |
Sep 21, 2016 | 6.120 | 6.240 | 6.120 | 6.180 | 101,194 | +0.08(+1.31%) |
Sep 20, 2016 | 6.220 | 6.240 | 6.060 | 6.100 | 52,463 | -0.07(-1.13%) |
Sep 19, 2016 | 6.160 | 6.190 | 6.010 | 6.170 | 93,503 | +0.06(+0.98%) |
Sep 16, 2016 | 6.090 | 6.170 | 5.960 | 6.110 | 290,702 | +0.00(+0.00%) |
Sep 15, 2016 | 6.090 | 6.130 | 5.980 | 6.110 | 47,967 | +0.08(+1.33%) |
Sep 14, 2016 | 6.050 | 6.155 | 5.970 | 6.030 | 78,921 | +0.00(+0.00%) |
Sep 13, 2016 | 6.180 | 6.280 | 5.970 | 6.030 | 166,233 | -0.21(-3.37%) |
Sep 12, 2016 | 6.090 | 6.260 | 6.040 | 6.240 | 141,365 | +0.20(+3.31%) |
Sep 09, 2016 | 6.080 | 6.080 | 6.030 | 6.040 | 127,068 | -0.08(-1.31%) |
Sep 08, 2016 | 6.080 | 6.140 | 5.980 | 6.120 | 55,463 | +0.00(+0.00%) |
Sep 07, 2016 | 6.130 | 6.160 | 6.020 | 6.120 | 90,385 | +0.03(+0.49%) |
Sep 06, 2016 | 6.150 | 6.300 | 5.970 | 6.090 | 134,084 | -0.10(-1.62%) |
Sep 02, 2016 | 6.110 | 6.190 | 6.190 | 6.190 | 79,800 | +0.06(+0.98%) |
Sep 01, 2016 | 6.250 | 6.250 | 6.010 | 6.130 | 195,311 | -0.06(-0.97%) |
Aug 31, 2016 | 6.070 | 6.240 | 6.070 | 6.190 | 260,872 | +0.07(+1.14%) |
Aug 30, 2016 | 6.100 | 6.270 | 6.050 | 6.120 | 165,111 | +0.06(+0.99%) |
Aug 29, 2016 | 6.070 | 6.190 | 6.020 | 6.060 | 544,834 | +0.00(+0.00%) |
Aug 26, 2016 | 5.850 | 6.090 | 5.850 | 6.060 | 177,559 | +0.20(+3.41%) |
Aug 25, 2016 | 5.820 | 5.890 | 5.810 | 5.860 | 155,256 | +0.00(+0.00%) |
Aug 24, 2016 | 5.520 | 6.110 | 5.520 | 5.860 | 400,415 | +0.31(+5.59%) |
Aug 23, 2016 | 5.150 | 5.580 | 5.130 | 5.550 | 285,259 | +0.41(+7.98%) |
Aug 22, 2016 | 5.170 | 5.280 | 5.100 | 5.140 | 77,602 | -0.13(-2.47%) |
Aug 19, 2016 | 5.190 | 5.280 | 5.020 | 5.270 | 187,736 | +0.08(+1.54%) |
Aug 18, 2016 | 5.110 | 5.210 | 5.000 | 5.190 | 81,876 | +0.03(+0.58%) |
Aug 17, 2016 | 4.970 | 5.160 | 4.970 | 5.160 | 409,056 | +0.22(+4.45%) |
Aug 16, 2016 | 4.840 | 4.970 | 4.784 | 4.940 | 976,671 | +0.06(+1.23%) |
Aug 15, 2016 | 4.880 | 5.080 | 4.810 | 4.880 | 1,921,782 | -0.02(-0.41%) |
Aug 12, 2016 | 4.900 | 4.990 | 4.870 | 4.900 | 169,745 | +0.04(+0.82%) |
Aug 11, 2016 | 4.930 | 4.960 | 4.850 | 4.860 | 98,495 | +0.03(+0.62%) |
Aug 10, 2016 | 5.010 | 5.015 | 4.800 | 4.830 | 169,896 | -0.13(-2.62%) |
Aug 09, 2016 | 5.620 | 5.710 | 4.900 | 4.960 | 359,989 | -0.09(-1.78%) |
Aug 08, 2016 | 4.830 | 5.680 | 4.742 | 5.050 | 227,587 | +0.10(+2.02%) |
Aug 05, 2016 | 4.960 | 5.070 | 4.860 | 4.950 | 124,203 | +0.08(+1.64%) |
Aug 04, 2016 | 4.840 | 4.940 | 4.840 | 4.870 | 73,782 | -0.02(-0.41%) |
Aug 03, 2016 | 4.810 | 5.030 | 4.810 | 4.890 | 60,695 | +0.04(+0.82%) |
Aug 02, 2016 | 5.200 | 5.600 | 4.840 | 4.850 | 96,783 | -0.38(-7.27%) |
Aug 01, 2016 | 5.200 | 5.590 | 5.070 | 5.230 | 54,180 | -0.07(-1.32%) |
Jul 29, 2016 | 5.900 | 5.900 | 4.930 | 5.300 | 171,504 | -0.67(-11.22%) |
Jul 28, 2016 | 6.020 | 6.120 | 5.940 | 5.970 | 29,647 | -0.11(-1.81%) |
Jul 27, 2016 | 5.780 | 6.130 | 5.780 | 6.080 | 53,166 | +0.33(+5.74%) |
Jul 26, 2016 | 5.780 | 5.870 | 5.720 | 5.750 | 73,895 | -0.03(-0.52%) |
Jul 25, 2016 | 5.920 | 6.040 | 5.780 | 5.780 | 52,202 | -0.18(-3.02%) |
Jul 22, 2016 | 5.940 | 6.040 | 5.830 | 5.960 | 42,382 | +0.07(+1.19%) |
Jul 21, 2016 | 6.010 | 6.120 | 5.880 | 5.890 | 45,965 | -0.16(-2.64%) |
Jul 20, 2016 | 6.240 | 6.240 | 6.040 | 6.050 | 25,215 | -0.18(-2.89%) |
Jul 19, 2016 | 6.200 | 6.250 | 6.110 | 6.230 | 43,013 | +0.01(+0.16%) |
Jul 18, 2016 | 6.250 | 6.420 | 6.110 | 6.220 | 103,867 | -0.03(-0.48%) |
Jul 15, 2016 | 6.220 | 6.290 | 6.010 | 6.250 | 58,550 | +0.10(+1.63%) |
Jul 14, 2016 | 6.220 | 6.260 | 6.010 | 6.150 | 44,398 | +0.08(+1.32%) |
Jul 13, 2016 | 6.360 | 6.360 | 6.050 | 6.070 | 62,542 | -0.29(-4.56%) |
Jul 12, 2016 | 6.120 | 6.390 | 6.075 | 6.360 | 83,489 | +0.30(+4.95%) |
Jul 11, 2016 | 6.120 | 6.140 | 6.030 | 6.060 | 68,885 | -0.03(-0.49%) |
Jul 08, 2016 | 5.690 | 6.090 | 5.580 | 6.090 | 70,457 | +0.51(+9.14%) |
Jul 07, 2016 | 5.550 | 5.730 | 5.470 | 5.580 | 23,576 | +0.10(+1.82%) |
Jul 05, 2016 | 5.850 | 5.850 | 5.410 | 5.480 | 54,084 | -0.45(-7.59%) |