Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.290 | 6.450 | 6.250 | 6.280 | 263,712 | +0.06(+0.96%) |
Sep 29, 2016 | 6.200 | 6.500 | 6.140 | 6.220 | 314,255 | +0.07(+1.14%) |
Sep 28, 2016 | 6.240 | 6.280 | 5.980 | 6.150 | 222,719 | -0.05(-0.81%) |
Sep 27, 2016 | 6.510 | 6.550 | 6.200 | 6.200 | 121,039 | -0.42(-6.34%) |
Sep 26, 2016 | 6.650 | 6.850 | 6.570 | 6.620 | 130,592 | +0.03(+0.46%) |
Sep 23, 2016 | 6.580 | 6.816 | 6.440 | 6.590 | 223,977 | +0.04(+0.61%) |
Sep 22, 2016 | 6.350 | 6.580 | 6.310 | 6.550 | 85,932 | +0.25(+3.97%) |
Sep 21, 2016 | 6.200 | 6.370 | 6.190 | 6.300 | 114,374 | +0.11(+1.78%) |
Sep 20, 2016 | 5.990 | 6.240 | 5.900 | 6.190 | 91,328 | +0.19(+3.17%) |
Sep 19, 2016 | 6.000 | 6.040 | 5.910 | 6.000 | 70,403 | +0.06(+1.01%) |
Sep 16, 2016 | 6.020 | 6.020 | 5.870 | 5.940 | 136,632 | -0.01(-0.17%) |
Sep 15, 2016 | 5.880 | 5.970 | 5.850 | 5.950 | 359,434 | +0.12(+2.06%) |
Sep 14, 2016 | 5.930 | 5.930 | 5.790 | 5.830 | 72,192 | -0.05(-0.85%) |
Sep 13, 2016 | 5.910 | 5.960 | 5.830 | 5.880 | 65,541 | -0.12(-2.00%) |
Sep 12, 2016 | 5.900 | 6.020 | 5.900 | 6.000 | 56,971 | +0.10(+1.69%) |
Sep 09, 2016 | 6.090 | 6.100 | 5.900 | 5.900 | 79,389 | -0.26(-4.22%) |
Sep 08, 2016 | 6.100 | 6.200 | 5.790 | 6.160 | 70,412 | +0.28(+4.76%) |
Sep 07, 2016 | 5.830 | 6.130 | 5.830 | 5.880 | 79,701 | +0.09(+1.55%) |
Sep 06, 2016 | 5.670 | 6.000 | 5.670 | 5.790 | 53,773 | +0.04(+0.70%) |
Sep 02, 2016 | 5.750 | 5.750 | 5.750 | 5.750 | 16,100 | +0.00(+0.00%) |
Sep 01, 2016 | 5.670 | 5.750 | 5.590 | 5.750 | 23,831 | +0.08(+1.41%) |
Aug 31, 2016 | 5.710 | 5.740 | 5.650 | 5.670 | 24,000 | -0.05(-0.87%) |
Aug 30, 2016 | 5.750 | 5.855 | 5.600 | 5.720 | 30,350 | -0.07(-1.21%) |
Aug 29, 2016 | 5.850 | 5.870 | 5.740 | 5.790 | 20,796 | -0.06(-1.03%) |
Aug 26, 2016 | 5.810 | 5.880 | 5.810 | 5.850 | 20,884 | +0.03(+0.52%) |
Aug 25, 2016 | 5.746 | 5.840 | 5.730 | 5.820 | 30,864 | +0.05(+0.87%) |
Aug 24, 2016 | 5.680 | 5.800 | 5.680 | 5.770 | 47,032 | +0.04(+0.70%) |
Aug 23, 2016 | 5.650 | 5.750 | 5.630 | 5.730 | 39,745 | +0.10(+1.78%) |
Aug 22, 2016 | 5.600 | 5.660 | 5.410 | 5.630 | 39,108 | +0.02(+0.36%) |
Aug 19, 2016 | 5.570 | 5.650 | 5.570 | 5.610 | 31,535 | +0.01(+0.18%) |
Aug 18, 2016 | 5.410 | 5.640 | 5.400 | 5.600 | 39,286 | +0.17(+3.13%) |
Aug 17, 2016 | 5.390 | 5.500 | 5.340 | 5.430 | 22,822 | -0.01(-0.18%) |
Aug 16, 2016 | 5.480 | 5.500 | 5.370 | 5.440 | 28,224 | -0.06(-1.09%) |
Aug 15, 2016 | 5.460 | 5.580 | 5.430 | 5.500 | 34,730 | +0.13(+2.42%) |
Aug 12, 2016 | 5.320 | 5.390 | 5.210 | 5.370 | 29,008 | +0.05(+0.94%) |
Aug 11, 2016 | 5.310 | 5.420 | 5.260 | 5.320 | 55,407 | +0.04(+0.76%) |
Aug 10, 2016 | 5.410 | 5.430 | 5.250 | 5.280 | 34,880 | -0.12(-2.22%) |
Aug 09, 2016 | 5.460 | 5.460 | 5.350 | 5.400 | 28,218 | -0.08(-1.46%) |
Aug 08, 2016 | 5.330 | 5.560 | 5.330 | 5.480 | 39,082 | +0.09(+1.67%) |
Aug 05, 2016 | 5.270 | 5.430 | 5.160 | 5.390 | 26,775 | +0.15(+2.86%) |
Aug 04, 2016 | 5.230 | 5.380 | 5.210 | 5.240 | 23,204 | -0.01(-0.19%) |
Aug 03, 2016 | 5.150 | 5.270 | 5.116 | 5.250 | 22,407 | +0.09(+1.74%) |
Aug 02, 2016 | 5.300 | 5.400 | 5.130 | 5.160 | 32,021 | -0.09(-1.71%) |
Aug 01, 2016 | 5.410 | 5.490 | 5.250 | 5.250 | 43,228 | -0.20(-3.67%) |
Jul 29, 2016 | 5.250 | 5.450 | 5.250 | 5.450 | 36,685 | +0.11(+2.06%) |
Jul 28, 2016 | 5.310 | 5.410 | 5.270 | 5.340 | 12,316 | -0.01(-0.19%) |
Jul 27, 2016 | 5.470 | 5.570 | 5.290 | 5.350 | 20,351 | -0.12(-2.19%) |
Jul 26, 2016 | 5.420 | 5.510 | 5.400 | 5.470 | 13,435 | +0.11(+2.05%) |
Jul 25, 2016 | 5.500 | 5.500 | 5.340 | 5.360 | 25,997 | -0.19(-3.42%) |
Jul 22, 2016 | 5.620 | 5.650 | 5.500 | 5.550 | 122,326 | -0.07(-1.25%) |
Jul 21, 2016 | 5.690 | 5.750 | 5.570 | 5.620 | 31,983 | -0.10(-1.75%) |
Jul 20, 2016 | 5.660 | 5.750 | 5.660 | 5.720 | 31,610 | +0.03(+0.53%) |
Jul 19, 2016 | 5.760 | 5.760 | 5.660 | 5.690 | 21,235 | -0.05(-0.87%) |
Jul 18, 2016 | 5.740 | 5.750 | 5.708 | 5.740 | 16,257 | -0.01(-0.17%) |
Jul 15, 2016 | 5.800 | 5.800 | 5.710 | 5.750 | 48,185 | +0.00(+0.00%) |
Jul 14, 2016 | 5.750 | 5.750 | 5.660 | 5.750 | 25,547 | +0.05(+0.88%) |
Jul 13, 2016 | 5.710 | 5.730 | 5.550 | 5.700 | 59,134 | -0.01(-0.18%) |
Jul 12, 2016 | 5.690 | 5.760 | 5.680 | 5.710 | 105,571 | +0.10(+1.78%) |
Jul 11, 2016 | 5.720 | 5.730 | 5.571 | 5.610 | 77,826 | -0.10(-1.75%) |
Jul 08, 2016 | 5.530 | 5.740 | 5.450 | 5.710 | 49,827 | +0.26(+4.77%) |
Jul 07, 2016 | 5.560 | 5.600 | 5.360 | 5.450 | 29,422 | -0.07(-1.27%) |
Jul 06, 2016 | 5.220 | 5.560 | 5.220 | 5.520 | 133,561 | +0.12(+2.22%) |
Jul 05, 2016 | 5.490 | 5.490 | 5.320 | 5.400 | 26,928 | -0.20(-3.57%) |