Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.850 | 5.850 | 5.690 | 5.730 | 543,377 | -0.08(-1.37%) |
Sep 29, 2016 | 5.873 | 5.905 | 5.762 | 5.810 | 289,278 | -0.12(-2.01%) |
Sep 28, 2016 | 5.865 | 5.929 | 5.818 | 5.929 | 231,997 | +0.09(+1.50%) |
Sep 27, 2016 | 5.913 | 5.953 | 5.806 | 5.842 | 459,102 | -0.14(-2.26%) |
Sep 26, 2016 | 5.953 | 6.017 | 5.929 | 5.977 | 244,650 | -0.01(-0.13%) |
Sep 23, 2016 | 5.913 | 6.001 | 5.834 | 5.985 | 306,102 | +0.02(+0.27%) |
Sep 22, 2016 | 5.826 | 5.977 | 5.818 | 5.969 | 434,088 | +0.18(+3.16%) |
Sep 21, 2016 | 5.706 | 5.794 | 5.587 | 5.786 | 412,783 | +0.11(+1.96%) |
Sep 20, 2016 | 5.770 | 5.770 | 5.666 | 5.674 | 288,889 | -0.05(-0.83%) |
Sep 19, 2016 | 5.730 | 5.754 | 5.666 | 5.722 | 305,601 | -0.01(-0.14%) |
Sep 16, 2016 | 5.659 | 5.778 | 5.651 | 5.730 | 804,658 | +0.02(+0.42%) |
Sep 15, 2016 | 5.690 | 5.722 | 5.611 | 5.706 | 521,230 | +0.02(+0.28%) |
Sep 14, 2016 | 5.794 | 5.834 | 5.664 | 5.690 | 751,311 | -0.08(-1.38%) |
Sep 13, 2016 | 5.905 | 5.913 | 5.722 | 5.770 | 397,413 | -0.18(-2.94%) |
Sep 12, 2016 | 5.977 | 6.025 | 5.873 | 5.945 | 1,116,488 | -0.06(-1.06%) |
Sep 09, 2016 | 6.144 | 6.168 | 5.969 | 6.009 | 700,032 | -0.24(-3.82%) |
Sep 08, 2016 | 6.271 | 6.315 | 6.200 | 6.247 | 720,399 | -0.07(-1.13%) |
Sep 07, 2016 | 6.335 | 6.351 | 6.224 | 6.319 | 690,147 | +0.00(+0.00%) |
Sep 06, 2016 | 6.120 | 6.343 | 6.056 | 6.319 | 899,234 | +0.24(+3.93%) |
Sep 02, 2016 | 6.041 | 6.080 | 6.080 | 6.080 | 197,272 | +0.07(+1.19%) |
Sep 01, 2016 | 6.009 | 6.048 | 5.945 | 6.009 | 334,766 | -0.02(-0.26%) |
Aug 31, 2016 | 5.977 | 6.064 | 5.921 | 6.025 | 446,895 | +0.04(+0.66%) |
Aug 30, 2016 | 5.985 | 5.993 | 5.921 | 5.985 | 231,317 | -0.02(-0.27%) |
Aug 29, 2016 | 5.985 | 6.041 | 5.953 | 6.001 | 293,194 | +0.04(+0.67%) |
Aug 26, 2016 | 6.048 | 6.144 | 5.897 | 5.961 | 659,583 | -0.10(-1.58%) |
Aug 25, 2016 | 5.969 | 6.088 | 5.969 | 6.056 | 775,876 | +0.06(+0.93%) |
Aug 24, 2016 | 5.913 | 6.001 | 5.857 | 6.001 | 948,287 | +0.07(+1.21%) |
Aug 23, 2016 | 5.937 | 5.993 | 5.873 | 5.929 | 937,027 | +0.03(+0.54%) |
Aug 22, 2016 | 5.818 | 5.905 | 5.770 | 5.897 | 427,749 | +0.10(+1.65%) |
Aug 19, 2016 | 5.818 | 5.830 | 5.730 | 5.802 | 420,108 | -0.02(-0.41%) |
Aug 18, 2016 | 5.794 | 5.850 | 5.754 | 5.826 | 678,868 | +0.02(+0.41%) |
Aug 17, 2016 | 5.850 | 5.881 | 5.706 | 5.802 | 407,325 | -0.03(-0.55%) |
Aug 16, 2016 | 5.921 | 5.945 | 5.794 | 5.834 | 259,420 | -0.12(-2.01%) |
Aug 15, 2016 | 5.977 | 6.034 | 5.929 | 5.953 | 338,651 | -0.03(-0.53%) |
Aug 12, 2016 | 5.977 | 6.072 | 5.961 | 5.985 | 214,989 | +0.02(+0.40%) |
Aug 11, 2016 | 6.001 | 6.025 | 5.865 | 5.961 | 572,473 | -0.06(-0.93%) |
Aug 10, 2016 | 6.009 | 6.033 | 5.937 | 6.017 | 295,891 | +0.00(+0.00%) |
Aug 09, 2016 | 6.040 | 6.048 | 5.914 | 6.017 | 523,032 | +0.00(+0.00%) |
Aug 08, 2016 | 6.080 | 6.104 | 5.993 | 6.017 | 384,674 | -0.04(-0.65%) |
Aug 05, 2016 | 6.262 | 6.285 | 5.827 | 6.056 | 737,899 | +0.09(+1.46%) |
Aug 04, 2016 | 6.064 | 6.151 | 5.961 | 5.969 | 402,894 | -0.10(-1.69%) |
Aug 03, 2016 | 6.151 | 6.175 | 5.993 | 6.072 | 731,193 | -0.10(-1.66%) |
Aug 02, 2016 | 6.333 | 6.333 | 6.167 | 6.175 | 419,529 | -0.17(-2.62%) |
Aug 01, 2016 | 6.341 | 6.372 | 6.293 | 6.341 | 389,574 | -0.02(-0.25%) |
Jul 29, 2016 | 6.301 | 6.388 | 6.242 | 6.357 | 942,116 | +0.06(+0.88%) |
Jul 28, 2016 | 6.246 | 6.309 | 6.175 | 6.301 | 876,351 | +0.03(+0.50%) |
Jul 27, 2016 | 6.151 | 6.285 | 6.112 | 6.270 | 3,509,372 | -0.08(-1.25%) |
Jul 26, 2016 | 6.325 | 6.357 | 6.301 | 6.349 | 192,608 | +0.04(+0.63%) |
Jul 25, 2016 | 6.293 | 6.333 | 6.254 | 6.309 | 143,673 | +0.02(+0.25%) |
Jul 22, 2016 | 6.262 | 6.349 | 6.198 | 6.293 | 199,016 | +0.01(+0.13%) |
Jul 21, 2016 | 6.254 | 6.301 | 6.183 | 6.285 | 215,288 | +0.01(+0.13%) |
Jul 20, 2016 | 6.293 | 6.325 | 6.262 | 6.278 | 173,915 | +0.00(+0.00%) |
Jul 19, 2016 | 6.293 | 6.316 | 6.222 | 6.278 | 150,190 | +0.01(+0.13%) |
Jul 18, 2016 | 6.270 | 6.309 | 6.222 | 6.270 | 205,958 | +0.03(+0.51%) |
Jul 15, 2016 | 6.135 | 6.246 | 6.104 | 6.238 | 315,804 | +0.13(+2.20%) |
Jul 14, 2016 | 6.096 | 6.167 | 6.080 | 6.104 | 250,318 | -0.02(-0.26%) |
Jul 13, 2016 | 6.127 | 6.143 | 6.056 | 6.119 | 297,883 | +0.04(+0.65%) |
Jul 12, 2016 | 6.080 | 6.115 | 5.993 | 6.080 | 268,945 | -0.02(-0.39%) |
Jul 11, 2016 | 6.025 | 6.108 | 5.969 | 6.104 | 247,533 | +0.09(+1.45%) |
Jul 08, 2016 | 5.859 | 6.032 | 5.819 | 6.017 | 493,267 | +0.20(+3.40%) |
Jul 07, 2016 | 5.819 | 5.835 | 5.748 | 5.819 | 440,501 | -0.02(-0.41%) |
Jul 06, 2016 | 5.859 | 5.859 | 5.756 | 5.843 | 621,961 | -0.03(-0.54%) |
Jul 05, 2016 | 5.811 | 5.890 | 5.803 | 5.874 | 269,351 | +0.06(+1.09%) |