Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.180 | 6.180 | 5.960 | 6.110 | 890,355 | +0.14(+2.35%) |
Sep 29, 2016 | 5.980 | 6.135 | 5.905 | 5.970 | 1,196,555 | +0.06(+1.02%) |
Sep 28, 2016 | 5.480 | 5.920 | 5.470 | 5.910 | 1,090,768 | +0.45(+8.24%) |
Sep 27, 2016 | 5.450 | 5.540 | 5.325 | 5.460 | 755,338 | -0.06(-1.09%) |
Sep 26, 2016 | 5.620 | 5.710 | 5.510 | 5.520 | 533,232 | -0.08(-1.43%) |
Sep 23, 2016 | 5.740 | 5.820 | 5.565 | 5.600 | 707,500 | -0.15(-2.61%) |
Sep 22, 2016 | 5.840 | 5.850 | 5.680 | 5.750 | 757,593 | +0.07(+1.23%) |
Sep 21, 2016 | 5.600 | 5.680 | 5.580 | 5.680 | 545,264 | +0.19(+3.46%) |
Sep 20, 2016 | 5.610 | 5.650 | 5.480 | 5.490 | 392,112 | -0.09(-1.61%) |
Sep 19, 2016 | 5.780 | 5.808 | 5.580 | 5.580 | 418,256 | -0.07(-1.24%) |
Sep 16, 2016 | 5.650 | 5.700 | 5.535 | 5.650 | 919,543 | -0.08(-1.40%) |
Sep 15, 2016 | 5.750 | 5.880 | 5.670 | 5.730 | 830,527 | -0.02(-0.35%) |
Sep 14, 2016 | 5.800 | 5.880 | 5.674 | 5.750 | 738,347 | -0.05(-0.86%) |
Sep 13, 2016 | 6.010 | 6.040 | 5.740 | 5.800 | 948,095 | -0.36(-5.84%) |
Sep 12, 2016 | 5.950 | 6.170 | 5.910 | 6.160 | 713,013 | +0.08(+1.32%) |
Sep 09, 2016 | 6.310 | 6.390 | 6.080 | 6.080 | 767,687 | -0.37(-5.74%) |
Sep 08, 2016 | 6.310 | 6.455 | 6.190 | 6.450 | 903,854 | +0.17(+2.71%) |
Sep 07, 2016 | 6.220 | 6.300 | 6.130 | 6.280 | 714,965 | +0.08(+1.29%) |
Sep 06, 2016 | 6.240 | 6.300 | 6.110 | 6.200 | 591,398 | -0.02(-0.32%) |
Sep 02, 2016 | 6.170 | 6.220 | 6.220 | 6.220 | 517,700 | +0.16(+2.64%) |
Sep 01, 2016 | 6.020 | 6.070 | 5.900 | 6.060 | 706,885 | +0.01(+0.17%) |
Aug 31, 2016 | 6.160 | 6.240 | 6.000 | 6.050 | 1,073,225 | -0.16(-2.58%) |
Aug 30, 2016 | 6.320 | 6.430 | 6.165 | 6.210 | 592,384 | -0.12(-1.90%) |
Aug 29, 2016 | 6.180 | 6.450 | 6.140 | 6.330 | 968,217 | +0.13(+2.10%) |
Aug 26, 2016 | 6.290 | 6.440 | 6.110 | 6.200 | 1,068,667 | -0.07(-1.12%) |
Aug 25, 2016 | 6.390 | 6.485 | 6.230 | 6.270 | 863,934 | -0.06(-0.95%) |
Aug 24, 2016 | 6.490 | 6.600 | 6.280 | 6.330 | 883,567 | -0.20(-3.06%) |
Aug 23, 2016 | 6.440 | 6.625 | 6.430 | 6.530 | 677,326 | +0.11(+1.71%) |
Aug 22, 2016 | 6.510 | 6.510 | 6.320 | 6.420 | 719,895 | -0.19(-2.87%) |
Aug 19, 2016 | 6.610 | 6.650 | 6.540 | 6.610 | 655,074 | -0.06(-0.90%) |
Aug 18, 2016 | 6.430 | 6.770 | 6.380 | 6.670 | 1,012,358 | +0.30(+4.71%) |
Aug 17, 2016 | 6.310 | 6.400 | 6.215 | 6.370 | 1,017,623 | +0.09(+1.43%) |
Aug 16, 2016 | 6.330 | 6.430 | 6.220 | 6.280 | 1,130,379 | -0.02(-0.32%) |
Aug 15, 2016 | 6.210 | 6.370 | 6.080 | 6.300 | 1,463,532 | +0.12(+1.94%) |
Aug 12, 2016 | 6.240 | 6.300 | 6.000 | 6.180 | 1,151,258 | -0.06(-0.96%) |
Aug 11, 2016 | 6.090 | 6.410 | 6.060 | 6.240 | 1,907,063 | +0.30(+5.05%) |
Aug 10, 2016 | 6.190 | 6.230 | 5.920 | 5.940 | 949,702 | -0.25(-4.04%) |
Aug 09, 2016 | 6.170 | 6.310 | 5.950 | 6.190 | 1,413,095 | +0.03(+0.49%) |
Aug 08, 2016 | 6.360 | 6.645 | 6.140 | 6.160 | 1,571,084 | -0.14(-2.22%) |
Aug 05, 2016 | 5.930 | 6.330 | 5.860 | 6.300 | 1,194,382 | +0.38(+6.42%) |
Aug 04, 2016 | 5.820 | 6.020 | 5.820 | 5.920 | 591,208 | +0.09(+1.54%) |
Aug 03, 2016 | 5.620 | 5.885 | 5.570 | 5.830 | 976,664 | +0.19(+3.37%) |
Aug 02, 2016 | 5.800 | 5.920 | 5.540 | 5.640 | 987,953 | -0.12(-2.08%) |
Aug 01, 2016 | 5.900 | 5.900 | 5.730 | 5.760 | 1,520,888 | -0.25(-4.16%) |
Jul 29, 2016 | 5.740 | 6.060 | 5.740 | 6.010 | 2,250,390 | +0.19(+3.26%) |
Jul 28, 2016 | 5.980 | 6.095 | 5.720 | 5.820 | 914,923 | -0.17(-2.84%) |
Jul 27, 2016 | 6.020 | 6.180 | 5.910 | 5.990 | 909,092 | +0.03(+0.50%) |
Jul 26, 2016 | 6.050 | 6.140 | 5.900 | 5.960 | 1,548,273 | -0.11(-1.81%) |
Jul 25, 2016 | 6.120 | 6.140 | 6.020 | 6.070 | 806,461 | -0.12(-1.94%) |
Jul 22, 2016 | 6.130 | 6.200 | 6.015 | 6.190 | 750,721 | +0.07(+1.14%) |
Jul 21, 2016 | 6.200 | 6.420 | 6.100 | 6.120 | 828,426 | -0.09(-1.45%) |
Jul 20, 2016 | 6.100 | 6.255 | 5.810 | 6.210 | 1,244,055 | +0.06(+0.98%) |
Jul 19, 2016 | 6.240 | 6.330 | 6.100 | 6.150 | 685,909 | -0.15(-2.38%) |
Jul 18, 2016 | 6.260 | 6.330 | 6.120 | 6.300 | 709,332 | +0.03(+0.48%) |
Jul 15, 2016 | 6.380 | 6.390 | 6.230 | 6.270 | 597,914 | -0.03(-0.48%) |
Jul 14, 2016 | 6.380 | 6.550 | 6.290 | 6.300 | 866,348 | +0.02(+0.32%) |
Jul 13, 2016 | 6.400 | 6.540 | 6.130 | 6.280 | 1,153,874 | -0.12(-1.88%) |
Jul 12, 2016 | 6.370 | 6.590 | 6.340 | 6.400 | 2,268,323 | +0.21(+3.39%) |
Jul 11, 2016 | 6.250 | 6.370 | 6.180 | 6.190 | 1,139,035 | +0.04(+0.65%) |
Jul 08, 2016 | 6.100 | 6.230 | 6.010 | 6.150 | 987,002 | +0.14(+2.33%) |
Jul 07, 2016 | 6.260 | 6.460 | 5.980 | 6.010 | 989,567 | -0.17(-2.75%) |
Jul 06, 2016 | 6.040 | 6.270 | 6.020 | 6.180 | 871,860 | +0.07(+1.15%) |
Jul 05, 2016 | 6.370 | 6.430 | 5.960 | 6.110 | 810,006 | -0.40(-6.14%) |