Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.860 | 6.060 | 5.800 | 5.980 | 153,100 | +0.19(+3.28%) |
Sep 29, 2016 | 5.900 | 5.929 | 5.740 | 5.790 | 173,916 | -0.10(-1.70%) |
Sep 28, 2016 | 5.860 | 6.010 | 5.840 | 5.890 | 152,534 | +0.06(+1.03%) |
Sep 27, 2016 | 5.730 | 5.890 | 5.730 | 5.830 | 166,232 | +0.08(+1.39%) |
Sep 26, 2016 | 6.000 | 6.000 | 5.615 | 5.750 | 206,823 | -0.05(-0.86%) |
Sep 23, 2016 | 5.900 | 5.990 | 5.760 | 5.800 | 138,863 | -0.15(-2.52%) |
Sep 22, 2016 | 5.960 | 6.010 | 5.880 | 5.950 | 279,032 | +0.06(+1.02%) |
Sep 21, 2016 | 5.940 | 6.000 | 5.850 | 5.890 | 152,274 | -0.03(-0.51%) |
Sep 20, 2016 | 6.060 | 6.060 | 5.900 | 5.920 | 167,963 | -0.10(-1.66%) |
Sep 19, 2016 | 6.170 | 6.190 | 5.900 | 6.020 | 198,907 | -0.13(-2.11%) |
Sep 16, 2016 | 6.130 | 6.210 | 6.050 | 6.150 | 369,588 | +0.02(+0.33%) |
Sep 15, 2016 | 6.020 | 6.220 | 6.010 | 6.130 | 80,328 | +0.09(+1.49%) |
Sep 14, 2016 | 6.170 | 6.280 | 5.995 | 6.040 | 197,093 | -0.15(-2.42%) |
Sep 13, 2016 | 6.330 | 6.510 | 6.130 | 6.190 | 258,081 | -0.23(-3.58%) |
Sep 12, 2016 | 6.270 | 6.580 | 6.270 | 6.420 | 225,574 | +0.10(+1.58%) |
Sep 09, 2016 | 6.500 | 6.560 | 6.285 | 6.320 | 245,676 | -0.24(-3.66%) |
Sep 08, 2016 | 6.730 | 6.730 | 6.535 | 6.560 | 199,733 | -0.19(-2.81%) |
Sep 07, 2016 | 6.560 | 6.810 | 6.520 | 6.750 | 192,757 | +0.15(+2.27%) |
Sep 06, 2016 | 6.560 | 6.660 | 6.510 | 6.600 | 223,471 | +0.00(+0.00%) |
Sep 02, 2016 | 6.750 | 6.600 | 6.600 | 6.600 | 162,000 | -0.11(-1.64%) |
Sep 01, 2016 | 6.660 | 6.780 | 6.580 | 6.710 | 154,438 | +0.04(+0.60%) |
Aug 31, 2016 | 6.680 | 6.760 | 6.570 | 6.670 | 174,130 | -0.04(-0.60%) |
Aug 30, 2016 | 6.890 | 6.940 | 6.660 | 6.710 | 195,122 | -0.18(-2.61%) |
Aug 29, 2016 | 7.150 | 7.150 | 6.810 | 6.890 | 232,622 | -0.24(-3.37%) |
Aug 26, 2016 | 7.250 | 7.320 | 7.120 | 7.130 | 134,185 | -0.10(-1.38%) |
Aug 25, 2016 | 7.250 | 7.330 | 7.170 | 7.230 | 231,150 | -0.08(-1.09%) |
Aug 24, 2016 | 7.390 | 7.410 | 7.170 | 7.310 | 242,599 | -0.12(-1.62%) |
Aug 23, 2016 | 7.510 | 7.650 | 7.410 | 7.430 | 164,691 | -0.07(-0.93%) |
Aug 22, 2016 | 7.370 | 7.655 | 7.370 | 7.500 | 159,238 | +0.06(+0.81%) |
Aug 19, 2016 | 7.480 | 7.792 | 7.350 | 7.440 | 460,500 | -0.36(-4.62%) |
Aug 18, 2016 | 7.550 | 7.800 | 7.410 | 7.800 | 202,926 | +0.29(+3.86%) |
Aug 17, 2016 | 7.790 | 7.790 | 7.490 | 7.510 | 216,860 | -0.28(-3.59%) |
Aug 16, 2016 | 7.830 | 7.900 | 7.670 | 7.790 | 168,494 | -0.10(-1.27%) |
Aug 15, 2016 | 7.800 | 7.970 | 7.620 | 7.890 | 145,154 | +0.10(+1.28%) |
Aug 12, 2016 | 7.700 | 7.840 | 7.570 | 7.790 | 132,434 | +0.06(+0.78%) |
Aug 11, 2016 | 7.650 | 7.800 | 7.500 | 7.730 | 126,273 | +0.14(+1.84%) |
Aug 10, 2016 | 7.750 | 7.850 | 7.570 | 7.590 | 117,041 | -0.14(-1.81%) |
Aug 09, 2016 | 7.880 | 8.010 | 7.630 | 7.730 | 133,570 | -0.17(-2.15%) |
Aug 08, 2016 | 7.920 | 8.060 | 7.600 | 7.900 | 116,374 | +0.01(+0.13%) |
Aug 05, 2016 | 7.750 | 7.980 | 7.050 | 7.890 | 215,200 | +0.19(+2.47%) |
Aug 04, 2016 | 7.660 | 7.795 | 7.340 | 7.700 | 173,140 | +0.02(+0.26%) |
Aug 03, 2016 | 7.330 | 7.690 | 7.170 | 7.680 | 167,887 | +0.32(+4.35%) |
Aug 02, 2016 | 7.740 | 7.740 | 7.360 | 7.360 | 193,812 | -0.38(-4.91%) |
Aug 01, 2016 | 7.880 | 7.911 | 7.620 | 7.740 | 139,176 | -0.15(-1.90%) |
Jul 29, 2016 | 7.760 | 7.920 | 7.590 | 7.890 | 240,774 | +0.12(+1.54%) |
Jul 28, 2016 | 7.860 | 7.860 | 7.600 | 7.770 | 106,132 | -0.10(-1.27%) |
Jul 27, 2016 | 8.020 | 8.114 | 7.840 | 7.870 | 97,749 | -0.12(-1.50%) |
Jul 26, 2016 | 7.910 | 8.110 | 7.910 | 7.990 | 99,517 | +0.07(+0.88%) |
Jul 25, 2016 | 7.790 | 7.930 | 7.680 | 7.920 | 69,686 | +0.12(+1.54%) |
Jul 22, 2016 | 7.800 | 7.890 | 7.716 | 7.800 | 69,260 | +0.00(+0.00%) |
Jul 21, 2016 | 7.950 | 8.110 | 7.790 | 7.800 | 190,963 | -0.18(-2.26%) |
Jul 20, 2016 | 7.600 | 7.980 | 7.520 | 7.980 | 142,066 | +0.41(+5.42%) |
Jul 19, 2016 | 7.790 | 7.810 | 7.570 | 7.570 | 130,814 | -0.24(-3.07%) |
Jul 18, 2016 | 7.700 | 7.850 | 7.550 | 7.810 | 153,390 | +0.13(+1.69%) |
Jul 15, 2016 | 7.640 | 7.700 | 7.391 | 7.680 | 219,074 | +0.10(+1.32%) |
Jul 14, 2016 | 7.700 | 7.830 | 7.550 | 7.580 | 166,216 | -0.03(-0.39%) |
Jul 13, 2016 | 7.930 | 8.020 | 7.580 | 7.610 | 360,304 | -0.30(-3.79%) |
Jul 12, 2016 | 7.670 | 7.950 | 7.435 | 7.910 | 213,125 | +0.31(+4.08%) |
Jul 11, 2016 | 7.520 | 7.600 | 7.280 | 7.600 | 152,236 | +0.12(+1.60%) |
Jul 08, 2016 | 7.020 | 7.505 | 6.920 | 7.480 | 175,996 | +0.56(+8.09%) |
Jul 07, 2016 | 7.020 | 7.200 | 6.850 | 6.920 | 118,230 | +0.04(+0.58%) |
Jul 05, 2016 | 7.080 | 7.280 | 6.790 | 6.880 | 110,000 | -0.26(-3.64%) |