Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.380 | 5.450 | 5.360 | 5.402 | 3,008 | +0.12(+2.23%) |
Sep 29, 2016 | 5.360 | 5.370 | 5.284 | 5.284 | 26,978 | -0.18(-3.35%) |
Sep 28, 2016 | 5.440 | 5.470 | 5.420 | 5.467 | 22,473 | +0.15(+2.76%) |
Sep 27, 2016 | 5.280 | 5.320 | 5.260 | 5.320 | 19,793 | -0.01(-0.19%) |
Sep 26, 2016 | 5.350 | 5.370 | 5.330 | 5.330 | 34,988 | -0.10(-1.84%) |
Sep 23, 2016 | 5.350 | 5.450 | 5.350 | 5.430 | 15,868 | +0.03(+0.56%) |
Sep 22, 2016 | 5.380 | 5.437 | 5.360 | 5.400 | 22,556 | +0.11(+2.08%) |
Sep 21, 2016 | 5.250 | 5.290 | 5.240 | 5.290 | 5,260 | +0.03(+0.65%) |
Sep 20, 2016 | 5.290 | 5.290 | 5.240 | 5.256 | 47,853 | -0.11(-2.12%) |
Sep 19, 2016 | 5.410 | 5.420 | 5.340 | 5.370 | 45,602 | +0.02(+0.37%) |
Sep 16, 2016 | 5.400 | 5.400 | 5.350 | 5.350 | 61,737 | -0.12(-2.10%) |
Sep 15, 2016 | 5.400 | 5.490 | 5.400 | 5.465 | 9,995 | +0.00(+0.09%) |
Sep 14, 2016 | 5.488 | 5.510 | 5.430 | 5.460 | 42,146 | -0.22(-3.87%) |
Sep 13, 2016 | 5.705 | 5.705 | 5.680 | 5.680 | 2,462 | -0.09(-1.56%) |
Sep 12, 2016 | 5.670 | 5.770 | 5.660 | 5.770 | 6,369 | -0.09(-1.54%) |
Sep 09, 2016 | 5.875 | 5.880 | 5.850 | 5.860 | 39,328 | +0.15(+2.63%) |
Sep 08, 2016 | 5.760 | 5.760 | 5.710 | 5.710 | 6,187 | +0.05(+0.88%) |
Sep 07, 2016 | 5.590 | 5.660 | 5.540 | 5.660 | 7,264 | -0.03(-0.53%) |
Sep 06, 2016 | 5.680 | 5.740 | 5.680 | 5.690 | 31,009 | +0.07(+1.25%) |
Sep 02, 2016 | 5.620 | 5.620 | 5.620 | 0 | -0.02(-0.35%) | |
Sep 01, 2016 | 5.630 | 5.640 | 5.610 | 5.640 | 5,798 | +0.17(+3.07%) |
Aug 31, 2016 | 5.530 | 5.530 | 5.472 | 5.472 | 1,223 | -0.02(-0.33%) |
Aug 30, 2016 | 5.450 | 5.530 | 5.450 | 5.490 | 1,627 | +0.09(+1.67%) |
Aug 29, 2016 | 5.430 | 5.430 | 5.370 | 5.400 | 32,534 | -0.02(-0.37%) |
Aug 26, 2016 | 5.510 | 5.530 | 5.420 | 5.420 | 41,734 | -0.09(-1.63%) |
Aug 25, 2016 | 5.560 | 5.570 | 5.510 | 5.510 | 7,903 | -0.06(-1.08%) |
Aug 24, 2016 | 5.572 | 5.610 | 5.560 | 5.570 | 15,765 | -0.07(-1.24%) |
Aug 23, 2016 | 5.650 | 5.650 | 5.592 | 5.640 | 7,517 | +0.04(+0.71%) |
Aug 22, 2016 | 5.550 | 5.600 | 5.510 | 5.600 | 12,800 | -0.03(-0.44%) |
Aug 19, 2016 | 5.600 | 5.630 | 5.580 | 5.625 | 9,361 | -0.08(-1.32%) |
Aug 18, 2016 | 5.690 | 5.700 | 5.650 | 5.700 | 6,528 | +0.03(+0.53%) |
Aug 17, 2016 | 5.640 | 5.671 | 5.620 | 5.670 | 18,150 | -0.06(-1.05%) |
Aug 16, 2016 | 5.680 | 5.730 | 5.660 | 5.730 | 57,245 | +0.00(+0.00%) |
Aug 15, 2016 | 5.750 | 5.760 | 5.720 | 5.730 | 14,509 | -0.12(-2.05%) |
Aug 12, 2016 | 5.770 | 5.850 | 5.770 | 5.850 | 6,318 | +0.20(+3.54%) |
Aug 11, 2016 | 5.660 | 5.700 | 5.650 | 5.650 | 8,737 | -0.05(-0.88%) |
Aug 10, 2016 | 5.660 | 5.730 | 5.660 | 5.700 | 16,851 | -0.01(-0.18%) |
Aug 09, 2016 | 5.690 | 5.734 | 5.670 | 5.710 | 14,177 | +0.11(+1.96%) |
Aug 08, 2016 | 5.680 | 5.680 | 5.600 | 5.600 | 13,000 | -0.04(-0.71%) |
Aug 05, 2016 | 5.605 | 5.690 | 5.605 | 5.640 | 19,083 | +0.02(+0.36%) |
Aug 04, 2016 | 5.610 | 5.664 | 5.600 | 5.620 | 20,805 | +0.11(+2.00%) |
Aug 03, 2016 | 5.630 | 5.630 | 5.510 | 5.510 | 64,571 | -0.29(-5.00%) |
Aug 02, 2016 | 5.810 | 5.810 | 5.760 | 5.800 | 18,242 | -0.07(-1.19%) |
Aug 01, 2016 | 5.760 | 5.900 | 5.760 | 5.870 | 22,995 | +0.02(+0.34%) |
Jul 29, 2016 | 5.840 | 5.870 | 5.820 | 5.850 | 30,413 | +0.15(+2.63%) |
Jul 28, 2016 | 5.640 | 5.700 | 5.640 | 5.700 | 87,915 | -0.09(-1.55%) |
Jul 27, 2016 | 5.800 | 5.830 | 5.714 | 5.790 | 22,317 | -0.01(-0.17%) |
Jul 26, 2016 | 5.790 | 5.804 | 5.760 | 5.800 | 28,642 | -0.01(-0.17%) |
Jul 25, 2016 | 5.790 | 5.850 | 5.760 | 5.810 | 21,643 | -0.14(-2.35%) |
Jul 22, 2016 | 5.940 | 6.010 | 5.880 | 5.950 | 22,937 | +0.04(+0.68%) |
Jul 21, 2016 | 5.940 | 5.988 | 5.880 | 5.910 | 94,319 | -0.25(-4.06%) |
Jul 20, 2016 | 6.110 | 6.190 | 6.070 | 6.160 | 82,715 | -0.12(-1.91%) |
Jul 19, 2016 | 6.270 | 6.290 | 6.240 | 6.280 | 22,904 | -0.27(-4.12%) |
Jul 18, 2016 | 6.570 | 6.600 | 6.538 | 6.550 | 17,084 | -0.05(-0.76%) |
Jul 15, 2016 | 6.520 | 6.602 | 6.520 | 6.600 | 17,418 | -0.11(-1.64%) |
Jul 14, 2016 | 6.700 | 6.720 | 6.670 | 6.710 | 8,816 | +0.12(+1.88%) |
Jul 13, 2016 | 6.590 | 6.600 | 6.550 | 6.586 | 27,625 | -0.09(-1.41%) |
Jul 12, 2016 | 6.662 | 6.730 | 6.630 | 6.680 | 14,008 | +0.16(+2.49%) |
Jul 11, 2016 | 6.530 | 6.550 | 6.480 | 6.518 | 19,483 | +0.15(+2.32%) |
Jul 08, 2016 | 6.360 | 6.387 | 6.360 | 6.370 | 9,146 | +0.04(+0.63%) |
Jul 07, 2016 | 6.400 | 6.420 | 6.290 | 6.330 | 28,824 | -0.35(-5.24%) |
Jul 05, 2016 | 6.700 | 6.810 | 6.642 | 6.680 | 36,497 | +0.02(+0.33%) |