Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.364 | 5.399 | 5.329 | 5.350 | 1,394,731 | +0.14(+2.69%) |
Sep 29, 2016 | 5.505 | 5.526 | 5.182 | 5.210 | 2,624,728 | -0.28(-5.11%) |
Sep 28, 2016 | 5.470 | 5.575 | 5.420 | 5.491 | 3,762,523 | +0.03(+0.51%) |
Sep 27, 2016 | 5.526 | 5.526 | 5.399 | 5.463 | 1,581,366 | -0.06(-1.02%) |
Sep 26, 2016 | 5.785 | 5.799 | 5.491 | 5.519 | 2,043,220 | -0.25(-4.26%) |
Sep 23, 2016 | 5.939 | 5.953 | 5.750 | 5.764 | 564,474 | -0.12(-2.03%) |
Sep 22, 2016 | 5.960 | 5.988 | 5.841 | 5.883 | 605,850 | +0.09(+1.57%) |
Sep 21, 2016 | 5.827 | 5.855 | 5.680 | 5.792 | 870,486 | +0.09(+1.60%) |
Sep 20, 2016 | 5.827 | 5.848 | 5.687 | 5.701 | 857,257 | -0.51(-8.24%) |
Sep 19, 2016 | 6.199 | 6.258 | 6.136 | 6.213 | 695,812 | +0.13(+2.19%) |
Sep 16, 2016 | 5.988 | 6.122 | 5.981 | 6.080 | 916,685 | +0.06(+1.05%) |
Sep 15, 2016 | 6.024 | 6.164 | 6.003 | 6.017 | 682,899 | +0.01(+0.12%) |
Sep 14, 2016 | 6.087 | 6.164 | 5.988 | 6.010 | 675,877 | -0.18(-2.83%) |
Sep 13, 2016 | 6.171 | 6.206 | 6.087 | 6.185 | 758,675 | -0.08(-1.23%) |
Sep 12, 2016 | 6.171 | 6.276 | 6.129 | 6.262 | 680,839 | -0.07(-1.11%) |
Sep 09, 2016 | 6.458 | 6.497 | 6.304 | 6.332 | 556,177 | -0.25(-3.73%) |
Sep 08, 2016 | 6.458 | 6.602 | 6.451 | 6.578 | 602,172 | +0.12(+1.85%) |
Sep 07, 2016 | 6.360 | 6.458 | 6.353 | 6.458 | 524,866 | +0.12(+1.88%) |
Sep 06, 2016 | 6.241 | 6.367 | 6.213 | 6.339 | 556,973 | +0.15(+2.38%) |
Sep 02, 2016 | 6.192 | 6.192 | 6.192 | 6.192 | 359,369 | +0.04(+0.68%) |
Sep 01, 2016 | 6.213 | 6.220 | 6.073 | 6.150 | 588,231 | -0.04(-0.68%) |
Aug 31, 2016 | 6.171 | 6.227 | 6.101 | 6.192 | 788,470 | -0.04(-0.67%) |
Aug 30, 2016 | 6.157 | 6.241 | 6.115 | 6.234 | 709,450 | +0.12(+1.95%) |
Aug 29, 2016 | 5.981 | 6.122 | 5.939 | 6.115 | 1,136,600 | +0.11(+1.87%) |
Aug 26, 2016 | 6.122 | 6.223 | 5.932 | 6.003 | 1,289,748 | -0.01(-0.23%) |
Aug 25, 2016 | 6.171 | 6.220 | 5.981 | 6.017 | 2,778,086 | -0.50(-7.64%) |
Aug 24, 2016 | 6.627 | 6.669 | 6.507 | 6.514 | 683,023 | -0.11(-1.59%) |
Aug 23, 2016 | 6.451 | 6.620 | 6.451 | 6.620 | 910,025 | +0.20(+3.06%) |
Aug 22, 2016 | 6.325 | 6.423 | 6.283 | 6.423 | 590,730 | +0.10(+1.55%) |
Aug 19, 2016 | 6.311 | 6.346 | 6.283 | 6.325 | 670,222 | -0.06(-0.99%) |
Aug 18, 2016 | 6.318 | 6.395 | 6.311 | 6.388 | 701,380 | +0.05(+0.77%) |
Aug 17, 2016 | 6.290 | 6.343 | 6.234 | 6.339 | 693,987 | -0.06(-0.88%) |
Aug 16, 2016 | 6.423 | 6.423 | 6.353 | 6.395 | 485,038 | -0.03(-0.44%) |
Aug 15, 2016 | 6.311 | 6.451 | 6.283 | 6.423 | 973,340 | +0.15(+2.35%) |
Aug 12, 2016 | 6.248 | 6.326 | 6.234 | 6.276 | 691,106 | +0.13(+2.05%) |
Aug 11, 2016 | 6.136 | 6.192 | 6.101 | 6.150 | 441,172 | -0.01(-0.11%) |
Aug 10, 2016 | 6.234 | 6.241 | 6.136 | 6.157 | 426,101 | -0.04(-0.57%) |
Aug 09, 2016 | 6.269 | 6.289 | 6.171 | 6.192 | 515,554 | -0.08(-1.23%) |
Aug 08, 2016 | 6.164 | 6.283 | 6.150 | 6.269 | 557,814 | +0.13(+2.17%) |
Aug 05, 2016 | 6.031 | 6.136 | 6.017 | 6.136 | 607,718 | +0.09(+1.51%) |
Aug 04, 2016 | 6.073 | 6.143 | 6.038 | 6.045 | 496,682 | +0.07(+1.17%) |
Aug 03, 2016 | 5.876 | 5.974 | 5.869 | 5.974 | 735,369 | +0.08(+1.43%) |
Aug 02, 2016 | 5.911 | 5.995 | 5.855 | 5.890 | 974,464 | +0.00(+0.00%) |
Aug 01, 2016 | 6.052 | 6.052 | 5.869 | 5.890 | 1,451,570 | -0.18(-3.00%) |
Jul 29, 2016 | 6.045 | 6.087 | 5.999 | 6.073 | 699,102 | +0.01(+0.23%) |
Jul 28, 2016 | 6.115 | 6.122 | 5.960 | 6.059 | 1,921,345 | -0.14(-2.26%) |
Jul 27, 2016 | 6.374 | 6.423 | 6.171 | 6.199 | 1,502,114 | -0.09(-1.45%) |
Jul 26, 2016 | 6.262 | 6.304 | 6.223 | 6.290 | 1,317,806 | -0.06(-0.88%) |
Jul 25, 2016 | 6.360 | 6.413 | 6.290 | 6.346 | 2,295,438 | +0.14(+2.26%) |
Jul 22, 2016 | 6.283 | 6.283 | 6.171 | 6.206 | 664,801 | -0.06(-0.90%) |
Jul 21, 2016 | 6.269 | 6.373 | 6.255 | 6.262 | 658,474 | +0.01(+0.11%) |
Jul 20, 2016 | 6.150 | 6.289 | 6.115 | 6.255 | 790,067 | +0.06(+1.02%) |
Jul 19, 2016 | 6.199 | 6.234 | 6.143 | 6.192 | 496,214 | -0.06(-1.01%) |
Jul 18, 2016 | 6.157 | 6.255 | 6.129 | 6.255 | 641,068 | +0.10(+1.59%) |
Jul 15, 2016 | 6.171 | 6.199 | 6.143 | 6.157 | 743,684 | -0.07(-1.13%) |
Jul 14, 2016 | 6.234 | 6.276 | 6.136 | 6.227 | 618,586 | +0.01(+0.11%) |
Jul 13, 2016 | 6.346 | 6.367 | 6.185 | 6.220 | 609,300 | -0.08(-1.22%) |
Jul 12, 2016 | 6.248 | 6.311 | 6.227 | 6.297 | 1,181,065 | +0.06(+1.01%) |
Jul 11, 2016 | 6.192 | 6.241 | 6.164 | 6.234 | 754,323 | +0.13(+2.07%) |
Jul 08, 2016 | 6.003 | 6.122 | 5.967 | 6.108 | 892,197 | +0.12(+1.99%) |
Jul 07, 2016 | 6.136 | 6.178 | 5.946 | 5.988 | 939,602 | -0.15(-2.51%) |
Jul 06, 2016 | 6.171 | 6.199 | 5.981 | 6.143 | 1,280,242 | -0.11(-1.79%) |
Jul 05, 2016 | 6.332 | 6.339 | 6.129 | 6.255 | 1,627,694 | -0.29(-4.39%) |