Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.290 | 6.390 | 6.120 | 6.370 | 993,102 | +0.14(+2.25%) |
Sep 29, 2016 | 6.120 | 6.260 | 6.120 | 6.230 | 1,106,797 | +0.07(+1.14%) |
Sep 28, 2016 | 5.900 | 6.185 | 5.840 | 6.160 | 1,681,143 | +0.32(+5.48%) |
Sep 27, 2016 | 5.580 | 5.850 | 5.510 | 5.840 | 522,933 | +0.31(+5.61%) |
Sep 26, 2016 | 5.640 | 5.640 | 5.520 | 5.530 | 294,049 | -0.13(-2.30%) |
Sep 23, 2016 | 5.850 | 5.850 | 5.630 | 5.660 | 453,946 | -0.18(-3.08%) |
Sep 22, 2016 | 5.830 | 5.920 | 5.770 | 5.840 | 1,423,806 | +0.04(+0.69%) |
Sep 21, 2016 | 5.700 | 5.810 | 5.660 | 5.800 | 569,028 | +0.12(+2.11%) |
Sep 20, 2016 | 5.590 | 5.700 | 5.560 | 5.680 | 447,026 | +0.09(+1.61%) |
Sep 19, 2016 | 5.480 | 5.600 | 5.370 | 5.590 | 396,112 | +0.14(+2.57%) |
Sep 16, 2016 | 5.450 | 5.545 | 5.400 | 5.450 | 1,799,801 | -0.01(-0.18%) |
Sep 15, 2016 | 5.490 | 5.495 | 5.430 | 5.460 | 530,101 | -0.02(-0.36%) |
Sep 14, 2016 | 5.490 | 5.540 | 5.450 | 5.480 | 528,053 | +0.04(+0.74%) |
Sep 13, 2016 | 5.610 | 5.680 | 5.400 | 5.440 | 685,470 | -0.06(-1.09%) |
Sep 12, 2016 | 5.350 | 5.500 | 5.335 | 5.500 | 399,161 | +0.15(+2.80%) |
Sep 09, 2016 | 5.480 | 5.530 | 5.350 | 5.350 | 414,320 | -0.20(-3.60%) |
Sep 08, 2016 | 5.560 | 5.630 | 5.500 | 5.550 | 383,696 | -0.01(-0.18%) |
Sep 07, 2016 | 5.580 | 5.700 | 5.530 | 5.560 | 663,380 | +0.01(+0.18%) |
Sep 06, 2016 | 5.400 | 5.560 | 5.330 | 5.550 | 517,523 | +0.13(+2.40%) |
Sep 02, 2016 | 5.370 | 5.420 | 5.420 | 5.420 | 890,400 | +0.12(+2.26%) |
Sep 01, 2016 | 5.310 | 5.360 | 5.254 | 5.300 | 584,890 | -0.03(-0.56%) |
Aug 31, 2016 | 5.570 | 5.570 | 5.260 | 5.330 | 928,957 | -0.03(-0.56%) |
Aug 30, 2016 | 5.390 | 5.560 | 5.360 | 5.360 | 619,587 | -0.12(-2.19%) |
Aug 29, 2016 | 5.370 | 5.480 | 5.220 | 5.480 | 417,607 | +0.10(+1.86%) |
Aug 26, 2016 | 5.320 | 5.420 | 5.315 | 5.380 | 481,577 | +0.05(+0.94%) |
Aug 25, 2016 | 5.240 | 5.340 | 5.220 | 5.330 | 385,950 | +0.09(+1.72%) |
Aug 24, 2016 | 5.300 | 5.320 | 5.200 | 5.240 | 515,036 | -0.10(-1.87%) |
Aug 23, 2016 | 5.330 | 5.410 | 5.320 | 5.340 | 466,465 | +0.03(+0.56%) |
Aug 22, 2016 | 5.250 | 5.400 | 5.210 | 5.310 | 682,879 | +0.00(+0.00%) |
Aug 19, 2016 | 5.000 | 5.320 | 5.000 | 5.310 | 1,828,913 | +0.31(+6.20%) |
Aug 18, 2016 | 4.950 | 5.255 | 4.920 | 5.000 | 2,963,587 | -0.75(-13.04%) |
Aug 17, 2016 | 5.550 | 5.770 | 5.490 | 5.750 | 1,043,213 | +0.27(+4.93%) |
Aug 16, 2016 | 5.500 | 5.570 | 5.439 | 5.480 | 357,206 | -0.03(-0.54%) |
Aug 15, 2016 | 5.430 | 5.590 | 5.430 | 5.510 | 381,324 | +0.06(+1.10%) |
Aug 12, 2016 | 5.430 | 5.500 | 5.380 | 5.450 | 208,422 | -0.01(-0.18%) |
Aug 11, 2016 | 5.390 | 5.470 | 5.370 | 5.460 | 246,400 | +0.07(+1.30%) |
Aug 10, 2016 | 5.450 | 5.490 | 5.305 | 5.390 | 324,183 | -0.06(-1.10%) |
Aug 09, 2016 | 5.420 | 5.550 | 5.400 | 5.450 | 563,621 | +0.00(+0.00%) |
Aug 08, 2016 | 5.520 | 5.550 | 5.400 | 5.450 | 472,143 | -0.06(-1.09%) |
Aug 05, 2016 | 5.650 | 5.650 | 5.490 | 5.510 | 665,855 | -0.11(-1.96%) |
Aug 04, 2016 | 5.500 | 5.630 | 5.460 | 5.620 | 423,303 | +0.12(+2.18%) |
Aug 03, 2016 | 5.460 | 5.510 | 5.430 | 5.500 | 185,474 | +0.03(+0.55%) |
Aug 02, 2016 | 5.450 | 5.550 | 5.390 | 5.470 | 496,034 | +0.02(+0.37%) |
Aug 01, 2016 | 5.490 | 5.520 | 5.425 | 5.450 | 286,956 | -0.03(-0.55%) |
Jul 29, 2016 | 5.470 | 5.540 | 5.435 | 5.480 | 345,035 | +0.00(+0.00%) |
Jul 28, 2016 | 5.440 | 5.505 | 5.400 | 5.480 | 313,728 | +0.02(+0.37%) |
Jul 27, 2016 | 5.470 | 5.480 | 5.400 | 5.460 | 206,403 | -0.01(-0.18%) |
Jul 26, 2016 | 5.380 | 5.480 | 5.330 | 5.470 | 280,551 | +0.08(+1.48%) |
Jul 25, 2016 | 5.370 | 5.430 | 5.350 | 5.390 | 260,005 | +0.03(+0.56%) |
Jul 22, 2016 | 5.330 | 5.375 | 5.230 | 5.360 | 732,676 | +0.03(+0.56%) |
Jul 21, 2016 | 5.240 | 5.365 | 5.220 | 5.330 | 934,806 | +0.09(+1.72%) |
Jul 20, 2016 | 5.230 | 5.310 | 5.210 | 5.240 | 549,548 | +0.01(+0.19%) |
Jul 19, 2016 | 5.310 | 5.360 | 5.200 | 5.230 | 415,236 | -0.12(-2.24%) |
Jul 18, 2016 | 5.260 | 5.380 | 5.260 | 5.350 | 282,974 | +0.09(+1.71%) |
Jul 15, 2016 | 5.390 | 5.410 | 5.230 | 5.260 | 357,758 | -0.09(-1.68%) |
Jul 14, 2016 | 5.400 | 5.400 | 5.270 | 5.350 | 345,442 | -0.01(-0.19%) |
Jul 13, 2016 | 5.420 | 5.480 | 5.340 | 5.360 | 496,526 | -0.01(-0.19%) |
Jul 12, 2016 | 5.310 | 5.430 | 5.220 | 5.370 | 633,895 | +0.07(+1.32%) |
Jul 11, 2016 | 5.210 | 5.425 | 5.150 | 5.300 | 1,062,183 | +0.11(+2.12%) |
Jul 08, 2016 | 4.910 | 5.200 | 4.900 | 5.190 | 927,557 | +0.29(+5.92%) |
Jul 07, 2016 | 5.100 | 5.180 | 4.750 | 4.900 | 1,704,171 | -0.04(-0.81%) |
Jul 05, 2016 | 5.080 | 5.120 | 4.900 | 4.940 | 637,295 | -0.17(-3.33%) |