Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.889 | 7.066 | 6.879 | 7.046 | 1,435,869 | +0.30(+4.51%) |
Sep 29, 2016 | 6.919 | 7.046 | 6.722 | 6.742 | 1,057,335 | -0.24(-3.38%) |
Sep 28, 2016 | 7.036 | 7.174 | 6.865 | 6.977 | 1,276,275 | -0.09(-1.25%) |
Sep 27, 2016 | 6.938 | 7.076 | 6.869 | 7.066 | 1,211,731 | +0.17(+2.42%) |
Sep 26, 2016 | 6.811 | 6.943 | 6.712 | 6.899 | 1,069,506 | +0.13(+1.88%) |
Sep 23, 2016 | 6.879 | 7.164 | 6.703 | 6.771 | 1,726,385 | -0.10(-1.43%) |
Sep 22, 2016 | 6.948 | 7.066 | 6.830 | 6.869 | 1,248,383 | -0.10(-1.41%) |
Sep 21, 2016 | 6.909 | 7.115 | 6.722 | 6.968 | 1,651,464 | +0.14(+2.01%) |
Sep 20, 2016 | 6.840 | 7.105 | 6.722 | 6.830 | 1,904,087 | +0.19(+2.81%) |
Sep 19, 2016 | 6.663 | 6.869 | 6.614 | 6.644 | 1,561,620 | +0.00(+0.00%) |
Sep 16, 2016 | 6.398 | 6.762 | 6.389 | 6.644 | 2,796,001 | +0.17(+2.58%) |
Sep 15, 2016 | 6.487 | 6.575 | 6.310 | 6.477 | 964,010 | +0.08(+1.23%) |
Sep 14, 2016 | 6.133 | 6.614 | 6.133 | 6.398 | 1,796,128 | +0.29(+4.82%) |
Sep 13, 2016 | 6.153 | 6.271 | 5.996 | 6.104 | 851,861 | -0.21(-3.27%) |
Sep 12, 2016 | 5.976 | 6.320 | 5.819 | 6.310 | 1,357,298 | +0.30(+5.07%) |
Sep 09, 2016 | 6.389 | 6.418 | 5.996 | 6.006 | 1,268,124 | -0.37(-5.85%) |
Sep 08, 2016 | 6.173 | 6.398 | 6.065 | 6.379 | 946,777 | +0.23(+3.67%) |
Sep 07, 2016 | 6.281 | 6.340 | 6.099 | 6.153 | 1,028,024 | -0.05(-0.79%) |
Sep 06, 2016 | 6.035 | 6.241 | 6.006 | 6.202 | 998,520 | +0.18(+2.93%) |
Sep 02, 2016 | 6.084 | 6.026 | 6.026 | 6.026 | 576,040 | -0.05(-0.81%) |
Sep 01, 2016 | 6.084 | 6.153 | 5.927 | 6.075 | 942,769 | +0.00(+0.00%) |
Aug 31, 2016 | 6.310 | 6.320 | 6.001 | 6.075 | 969,180 | -0.23(-3.58%) |
Aug 30, 2016 | 6.320 | 6.497 | 6.251 | 6.300 | 1,064,196 | -0.05(-0.77%) |
Aug 29, 2016 | 6.173 | 6.516 | 6.173 | 6.349 | 1,796,337 | +0.25(+4.02%) |
Aug 26, 2016 | 5.918 | 6.124 | 5.908 | 6.104 | 1,361,692 | +0.18(+2.98%) |
Aug 25, 2016 | 5.829 | 6.016 | 5.741 | 5.927 | 987,033 | +0.19(+3.25%) |
Aug 24, 2016 | 5.967 | 6.173 | 5.721 | 5.741 | 1,431,514 | -0.20(-3.31%) |
Aug 23, 2016 | 6.006 | 6.045 | 5.918 | 5.937 | 870,507 | -0.03(-0.49%) |
Aug 22, 2016 | 5.937 | 6.075 | 5.898 | 5.967 | 845,463 | +0.07(+1.16%) |
Aug 19, 2016 | 5.849 | 5.976 | 5.839 | 5.898 | 665,076 | +0.04(+0.67%) |
Aug 18, 2016 | 5.937 | 5.986 | 5.854 | 5.859 | 767,391 | -0.07(-1.16%) |
Aug 17, 2016 | 5.908 | 5.947 | 5.731 | 5.927 | 944,838 | +0.09(+1.51%) |
Aug 16, 2016 | 5.918 | 6.016 | 5.829 | 5.839 | 1,127,365 | -0.19(-3.09%) |
Aug 15, 2016 | 6.133 | 6.241 | 6.006 | 6.026 | 1,171,886 | -0.08(-1.29%) |
Aug 12, 2016 | 5.751 | 6.124 | 5.751 | 6.104 | 1,526,562 | +0.27(+4.71%) |
Aug 11, 2016 | 5.780 | 5.917 | 5.623 | 5.829 | 1,411,039 | +0.05(+0.85%) |
Aug 10, 2016 | 5.996 | 6.016 | 5.721 | 5.780 | 1,142,579 | -0.22(-3.60%) |
Aug 09, 2016 | 6.045 | 6.084 | 5.948 | 5.996 | 892,745 | -0.03(-0.49%) |
Aug 08, 2016 | 6.104 | 6.251 | 5.996 | 6.026 | 1,274,103 | -0.02(-0.32%) |
Aug 05, 2016 | 5.564 | 6.133 | 5.554 | 6.045 | 1,866,738 | +0.50(+9.03%) |
Aug 04, 2016 | 5.672 | 5.721 | 5.535 | 5.545 | 787,165 | -0.10(-1.74%) |
Aug 03, 2016 | 5.397 | 5.741 | 5.378 | 5.643 | 1,154,350 | +0.20(+3.60%) |
Aug 02, 2016 | 5.564 | 5.577 | 5.299 | 5.447 | 1,072,868 | -0.10(-1.77%) |
Aug 01, 2016 | 5.456 | 5.790 | 5.427 | 5.545 | 1,545,763 | +0.10(+1.80%) |
Jul 29, 2016 | 5.319 | 5.594 | 5.260 | 5.447 | 2,356,849 | +0.17(+3.16%) |
Jul 28, 2016 | 4.838 | 5.319 | 4.828 | 5.280 | 1,734,874 | +0.44(+9.13%) |
Jul 27, 2016 | 4.779 | 4.907 | 4.745 | 4.838 | 986,455 | +0.09(+1.86%) |
Jul 26, 2016 | 4.632 | 4.799 | 4.583 | 4.750 | 796,369 | +0.10(+2.11%) |
Jul 25, 2016 | 4.691 | 4.760 | 4.612 | 4.652 | 568,404 | -0.04(-0.84%) |
Jul 22, 2016 | 4.573 | 4.740 | 4.524 | 4.691 | 779,221 | +0.13(+2.80%) |
Jul 21, 2016 | 4.632 | 4.740 | 4.553 | 4.563 | 819,078 | -0.05(-1.06%) |
Jul 20, 2016 | 4.426 | 4.642 | 4.416 | 4.612 | 754,885 | +0.17(+3.75%) |
Jul 19, 2016 | 4.514 | 4.701 | 4.357 | 4.446 | 1,026,887 | -0.26(-5.62%) |
Jul 18, 2016 | 4.691 | 4.779 | 4.626 | 4.710 | 543,744 | +0.04(+0.84%) |
Jul 15, 2016 | 4.603 | 4.710 | 4.514 | 4.671 | 955,930 | +0.06(+1.28%) |
Jul 14, 2016 | 4.740 | 4.779 | 4.603 | 4.612 | 675,072 | -0.09(-1.88%) |
Jul 13, 2016 | 4.838 | 4.849 | 4.642 | 4.701 | 885,294 | -0.05(-1.03%) |
Jul 12, 2016 | 4.671 | 4.828 | 4.563 | 4.750 | 1,146,512 | +0.13(+2.76%) |
Jul 11, 2016 | 4.730 | 4.897 | 4.612 | 4.622 | 1,472,278 | -0.08(-1.67%) |
Jul 08, 2016 | 4.593 | 4.779 | 4.603 | 4.701 | 1,661,765 | +0.10(+2.13%) |
Jul 07, 2016 | 4.377 | 4.632 | 4.377 | 4.603 | 1,972,118 | +0.38(+9.07%) |
Jul 05, 2016 | 4.102 | 4.249 | 4.102 | 4.220 | 829,419 | +0.09(+2.14%) |