Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.368 | 6.522 | 6.361 | 6.455 | 124,986 | +0.09(+1.47%) |
Sep 29, 2016 | 6.461 | 6.468 | 6.361 | 6.361 | 139,626 | -0.15(-2.36%) |
Sep 28, 2016 | 6.455 | 6.522 | 6.391 | 6.515 | 65,400 | +0.06(+0.93%) |
Sep 27, 2016 | 6.455 | 6.522 | 6.368 | 6.455 | 44,301 | -0.01(-0.21%) |
Sep 26, 2016 | 6.455 | 6.468 | 6.341 | 6.468 | 26,889 | -0.04(-0.62%) |
Sep 23, 2016 | 6.448 | 6.508 | 6.421 | 6.508 | 38,251 | +0.01(+0.21%) |
Sep 22, 2016 | 6.395 | 6.522 | 6.368 | 6.495 | 86,525 | +0.09(+1.46%) |
Sep 21, 2016 | 6.321 | 6.408 | 6.254 | 6.401 | 37,468 | +0.08(+1.27%) |
Sep 20, 2016 | 6.408 | 6.408 | 6.321 | 6.321 | 28,799 | -0.09(-1.36%) |
Sep 19, 2016 | 6.388 | 6.455 | 6.348 | 6.408 | 52,074 | +0.05(+0.84%) |
Sep 16, 2016 | 6.207 | 6.354 | 6.167 | 6.354 | 62,484 | +0.14(+2.26%) |
Sep 15, 2016 | 6.154 | 6.221 | 6.140 | 6.214 | 51,065 | +0.05(+0.87%) |
Sep 14, 2016 | 6.107 | 6.167 | 6.076 | 6.160 | 76,481 | +0.03(+0.44%) |
Sep 13, 2016 | 6.033 | 6.134 | 6.027 | 6.134 | 94,608 | +0.08(+1.33%) |
Sep 12, 2016 | 6.020 | 6.086 | 6.020 | 6.053 | 32,114 | +0.03(+0.56%) |
Sep 09, 2016 | 6.027 | 6.107 | 6.020 | 6.020 | 22,573 | -0.05(-0.88%) |
Sep 08, 2016 | 6.087 | 6.120 | 6.047 | 6.074 | 48,076 | -0.01(-0.11%) |
Sep 07, 2016 | 6.100 | 6.120 | 6.031 | 6.080 | 40,289 | -0.01(-0.22%) |
Sep 06, 2016 | 6.120 | 6.120 | 6.074 | 6.094 | 34,736 | +0.02(+0.33%) |
Sep 02, 2016 | 6.053 | 6.074 | 6.074 | 6.074 | 29,601 | +0.02(+0.33%) |
Sep 01, 2016 | 5.980 | 6.053 | 5.920 | 6.053 | 102,616 | +0.07(+1.23%) |
Aug 31, 2016 | 6.013 | 6.020 | 5.940 | 5.980 | 19,436 | -0.04(-0.67%) |
Aug 30, 2016 | 5.953 | 6.020 | 5.933 | 6.020 | 56,803 | +0.06(+1.01%) |
Aug 29, 2016 | 5.940 | 5.960 | 5.752 | 5.960 | 245,730 | +0.02(+0.34%) |
Aug 26, 2016 | 5.940 | 5.953 | 5.839 | 5.940 | 33,926 | +0.03(+0.57%) |
Aug 25, 2016 | 5.933 | 5.953 | 5.886 | 5.906 | 17,343 | -0.05(-0.79%) |
Aug 24, 2016 | 5.863 | 5.953 | 5.863 | 5.953 | 40,858 | +0.02(+0.34%) |
Aug 23, 2016 | 5.873 | 5.960 | 5.819 | 5.933 | 41,770 | +0.09(+1.49%) |
Aug 22, 2016 | 5.846 | 5.933 | 5.819 | 5.846 | 20,566 | -0.07(-1.24%) |
Aug 19, 2016 | 5.819 | 5.946 | 5.740 | 5.920 | 18,038 | -0.02(-0.34%) |
Aug 18, 2016 | 5.886 | 5.953 | 5.886 | 5.940 | 31,652 | +0.11(+1.83%) |
Aug 17, 2016 | 5.886 | 5.953 | 5.719 | 5.833 | 47,785 | -0.05(-0.80%) |
Aug 16, 2016 | 5.920 | 5.920 | 5.766 | 5.880 | 51,404 | -0.07(-1.12%) |
Aug 15, 2016 | 5.953 | 5.953 | 5.926 | 5.946 | 23,637 | -0.01(-0.11%) |
Aug 12, 2016 | 5.966 | 5.966 | 5.929 | 5.953 | 45,765 | -0.01(-0.22%) |
Aug 11, 2016 | 6.007 | 6.007 | 5.966 | 5.966 | 10,913 | -0.02(-0.34%) |
Aug 10, 2016 | 6.020 | 6.020 | 5.973 | 5.987 | 30,442 | -0.02(-0.33%) |
Aug 09, 2016 | 6.020 | 6.020 | 5.953 | 6.007 | 83,807 | +0.04(+0.67%) |
Aug 08, 2016 | 5.880 | 5.980 | 5.866 | 5.966 | 37,873 | +0.05(+0.79%) |
Aug 05, 2016 | 5.826 | 5.980 | 5.807 | 5.920 | 92,264 | +0.05(+0.91%) |
Aug 04, 2016 | 5.779 | 5.933 | 5.762 | 5.866 | 44,490 | +0.15(+2.69%) |
Aug 03, 2016 | 5.779 | 5.853 | 5.712 | 5.712 | 42,992 | -0.10(-1.73%) |
Aug 02, 2016 | 5.886 | 5.886 | 5.719 | 5.813 | 75,492 | -0.13(-2.25%) |
Aug 01, 2016 | 5.866 | 5.973 | 5.813 | 5.946 | 85,446 | +0.01(+0.11%) |
Jul 29, 2016 | 5.853 | 5.940 | 5.846 | 5.940 | 50,914 | +0.05(+0.91%) |
Jul 28, 2016 | 5.819 | 5.906 | 5.813 | 5.886 | 88,152 | +0.06(+0.95%) |
Jul 27, 2016 | 5.824 | 5.897 | 5.813 | 5.831 | 35,258 | -0.03(-0.56%) |
Jul 26, 2016 | 5.904 | 5.904 | 5.805 | 5.864 | 65,831 | -0.03(-0.45%) |
Jul 25, 2016 | 5.884 | 5.893 | 5.831 | 5.891 | 35,937 | +0.01(+0.22%) |
Jul 22, 2016 | 5.851 | 5.891 | 5.772 | 5.877 | 35,875 | +0.06(+1.02%) |
Jul 21, 2016 | 5.791 | 5.904 | 5.752 | 5.818 | 66,481 | +0.03(+0.57%) |
Jul 20, 2016 | 5.884 | 5.910 | 5.778 | 5.785 | 46,838 | -0.09(-1.57%) |
Jul 19, 2016 | 5.884 | 5.902 | 5.783 | 5.877 | 59,044 | +0.00(+0.00%) |
Jul 18, 2016 | 5.844 | 5.896 | 5.744 | 5.877 | 47,867 | +0.03(+0.45%) |
Jul 15, 2016 | 5.811 | 5.897 | 5.732 | 5.851 | 39,074 | -0.01(-0.11%) |
Jul 14, 2016 | 5.840 | 5.884 | 5.805 | 5.857 | 25,369 | +0.00(+0.00%) |
Jul 13, 2016 | 5.831 | 5.897 | 5.787 | 5.857 | 42,243 | -0.02(-0.34%) |
Jul 12, 2016 | 5.857 | 5.929 | 5.851 | 5.877 | 30,020 | +0.04(+0.68%) |
Jul 11, 2016 | 5.805 | 5.871 | 5.738 | 5.838 | 46,347 | +0.09(+1.49%) |
Jul 08, 2016 | 5.712 | 5.851 | 5.680 | 5.752 | 55,199 | +0.01(+0.12%) |
Jul 07, 2016 | 5.785 | 5.785 | 5.692 | 5.745 | 59,889 | -0.04(-0.69%) |
Jul 06, 2016 | 5.725 | 5.785 | 5.725 | 5.785 | 20,404 | +0.01(+0.23%) |
Jul 05, 2016 | 5.725 | 5.850 | 5.708 | 5.772 | 38,539 | -0.11(-1.91%) |