Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.201 | 6.231 | 6.064 | 6.148 | 95,756 | -0.08(-1.34%) |
Oct 28, 2016 | 6.148 | 6.314 | 6.072 | 6.231 | 99,246 | +0.08(+1.35%) |
Oct 27, 2016 | 6.231 | 6.420 | 6.087 | 6.148 | 24,299 | -0.02(-0.37%) |
Oct 26, 2016 | 6.133 | 6.435 | 6.133 | 6.170 | 15,790 | +0.04(+0.62%) |
Oct 25, 2016 | 6.367 | 6.405 | 6.102 | 6.133 | 28,330 | -0.31(-4.82%) |
Oct 24, 2016 | 6.367 | 6.443 | 6.269 | 6.443 | 69,296 | +0.25(+4.03%) |
Oct 21, 2016 | 6.148 | 6.367 | 6.064 | 6.193 | 54,207 | +0.02(+0.37%) |
Oct 20, 2016 | 6.360 | 6.504 | 6.125 | 6.170 | 33,667 | -0.24(-3.78%) |
Oct 19, 2016 | 6.208 | 6.481 | 6.208 | 6.413 | 41,210 | +0.20(+3.29%) |
Oct 18, 2016 | 6.216 | 6.454 | 5.898 | 6.208 | 50,164 | -0.02(-0.36%) |
Oct 17, 2016 | 6.216 | 6.363 | 6.133 | 6.231 | 16,277 | -0.02(-0.24%) |
Oct 14, 2016 | 6.375 | 6.602 | 6.170 | 6.246 | 74,790 | -0.20(-3.06%) |
Oct 13, 2016 | 6.314 | 6.549 | 6.269 | 6.443 | 23,657 | +0.04(+0.59%) |
Oct 12, 2016 | 6.360 | 6.473 | 6.276 | 6.405 | 8,923 | -0.01(-0.12%) |
Oct 11, 2016 | 6.473 | 6.610 | 6.148 | 6.413 | 67,316 | -0.20(-3.09%) |
Oct 10, 2016 | 6.587 | 6.625 | 6.435 | 6.617 | 26,681 | +0.00(+0.00%) |
Oct 07, 2016 | 6.299 | 6.625 | 6.299 | 6.617 | 32,344 | +0.20(+3.07%) |
Oct 06, 2016 | 6.254 | 6.435 | 6.254 | 6.420 | 17,858 | +0.06(+0.95%) |
Oct 05, 2016 | 6.178 | 6.435 | 6.178 | 6.360 | 30,579 | +0.09(+1.45%) |
Oct 04, 2016 | 5.913 | 6.435 | 5.913 | 6.269 | 78,599 | +0.35(+5.88%) |
Oct 03, 2016 | 5.716 | 6.246 | 5.716 | 5.921 | 218,914 | +0.23(+3.99%) |
Sep 30, 2016 | 5.792 | 6.057 | 5.565 | 5.693 | 66,212 | -0.17(-2.97%) |
Sep 29, 2016 | 5.890 | 6.125 | 5.512 | 5.868 | 87,736 | -0.15(-2.52%) |
Sep 28, 2016 | 6.133 | 6.314 | 5.830 | 6.019 | 81,653 | -0.17(-2.81%) |
Sep 27, 2016 | 6.284 | 6.284 | 6.057 | 6.193 | 8,654 | -0.11(-1.68%) |
Sep 26, 2016 | 6.435 | 6.473 | 5.936 | 6.299 | 29,110 | -0.06(-0.95%) |
Sep 23, 2016 | 6.276 | 6.534 | 6.254 | 6.360 | 48,574 | -0.03(-0.47%) |
Sep 22, 2016 | 6.352 | 6.504 | 6.095 | 6.390 | 30,761 | +0.15(+2.43%) |
Sep 21, 2016 | 6.208 | 6.405 | 6.072 | 6.239 | 41,444 | +0.15(+2.49%) |
Sep 20, 2016 | 6.216 | 6.216 | 5.860 | 6.087 | 29,200 | +0.10(+1.64%) |
Sep 19, 2016 | 5.845 | 6.034 | 5.746 | 5.989 | 53,258 | +0.09(+1.54%) |
Sep 16, 2016 | 6.102 | 6.367 | 5.868 | 5.898 | 1,009,525 | -0.31(-5.00%) |
Sep 15, 2016 | 6.193 | 6.663 | 6.140 | 6.208 | 136,362 | -0.14(-2.26%) |
Sep 14, 2016 | 5.981 | 6.784 | 5.981 | 6.352 | 244,901 | +0.23(+3.71%) |
Sep 13, 2016 | 6.276 | 6.655 | 5.807 | 6.125 | 180,506 | -0.36(-5.49%) |
Sep 12, 2016 | 6.011 | 6.844 | 5.860 | 6.481 | 625,727 | +0.23(+3.76%) |
Sep 09, 2016 | 6.186 | 6.310 | 5.936 | 6.246 | 111,435 | +0.04(+0.61%) |
Sep 08, 2016 | 5.830 | 6.292 | 5.709 | 6.208 | 144,500 | +0.00(+0.00%) |
Sep 07, 2016 | 6.292 | 6.511 | 5.928 | 6.208 | 139,003 | -0.30(-4.65%) |
Sep 06, 2016 | 5.497 | 7.079 | 5.398 | 6.511 | 343,385 | +1.04(+19.11%) |
Sep 02, 2016 | 5.285 | 5.466 | 5.466 | 5.466 | 75,947 | -0.06(-1.10%) |
Sep 01, 2016 | 5.368 | 5.580 | 5.300 | 5.527 | 95,636 | -0.14(-2.41%) |
Aug 31, 2016 | 5.421 | 5.678 | 5.345 | 5.663 | 103,893 | +0.11(+2.05%) |
Aug 30, 2016 | 5.550 | 5.671 | 5.262 | 5.550 | 43,575 | -0.12(-2.14%) |
Aug 29, 2016 | 5.519 | 5.671 | 5.413 | 5.671 | 32,842 | +0.11(+1.90%) |
Aug 26, 2016 | 5.564 | 5.565 | 5.315 | 5.565 | 68,455 | +0.04(+0.68%) |
Aug 25, 2016 | 5.504 | 5.572 | 5.375 | 5.527 | 43,247 | -0.08(-1.48%) |
Aug 24, 2016 | 5.618 | 5.618 | 5.375 | 5.610 | 15,151 | +0.05(+0.82%) |
Aug 23, 2016 | 5.436 | 5.640 | 5.160 | 5.565 | 84,062 | +0.05(+0.82%) |
Aug 22, 2016 | 5.451 | 5.633 | 5.277 | 5.519 | 103,297 | +0.07(+1.25%) |
Aug 19, 2016 | 5.110 | 5.451 | 4.929 | 5.451 | 78,591 | +0.28(+5.42%) |
Aug 18, 2016 | 4.977 | 5.179 | 4.845 | 5.171 | 49,549 | -0.02(-0.44%) |
Aug 17, 2016 | 5.004 | 5.285 | 4.868 | 5.194 | 84,421 | +0.19(+3.78%) |
Aug 16, 2016 | 5.224 | 5.262 | 4.921 | 5.004 | 61,251 | -0.30(-5.57%) |
Aug 15, 2016 | 5.542 | 5.542 | 5.163 | 5.300 | 11,806 | -0.19(-3.45%) |
Aug 12, 2016 | 5.338 | 5.489 | 5.338 | 5.489 | 12,789 | +0.18(+3.42%) |
Aug 11, 2016 | 5.088 | 5.451 | 5.088 | 5.307 | 31,580 | -0.14(-2.64%) |
Aug 10, 2016 | 5.640 | 5.656 | 5.330 | 5.451 | 8,891 | -0.11(-1.91%) |
Aug 09, 2016 | 5.375 | 5.609 | 5.217 | 5.557 | 27,441 | +0.01(+0.13%) |
Aug 08, 2016 | 5.307 | 5.595 | 5.307 | 5.550 | 86,295 | +0.10(+1.81%) |
Aug 05, 2016 | 5.039 | 5.489 | 5.039 | 5.451 | 45,857 | +0.30(+5.80%) |
Aug 04, 2016 | 5.050 | 5.224 | 5.042 | 5.152 | 1,147 | +0.06(+1.24%) |
Aug 03, 2016 | 4.992 | 5.330 | 4.975 | 5.089 | 21,423 | +0.17(+3.41%) |
Aug 02, 2016 | 5.542 | 5.542 | 4.785 | 4.921 | 70,053 | -0.52(-9.60%) |