Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.946 | 5.981 | 5.928 | 5.981 | 2,484,576 | +0.06(+1.10%) |
Oct 28, 2016 | 5.893 | 5.955 | 5.887 | 5.916 | 2,844,273 | +0.07(+1.21%) |
Oct 27, 2016 | 5.822 | 5.869 | 5.810 | 5.846 | 2,279,500 | -0.03(-0.50%) |
Oct 26, 2016 | 5.857 | 5.934 | 5.857 | 5.875 | 2,722,955 | -0.02(-0.40%) |
Oct 25, 2016 | 5.922 | 5.928 | 5.869 | 5.899 | 2,842,829 | +0.04(+0.60%) |
Oct 24, 2016 | 5.887 | 5.916 | 5.854 | 5.863 | 1,990,383 | +0.05(+0.81%) |
Oct 21, 2016 | 5.792 | 5.822 | 5.781 | 5.816 | 3,011,354 | -0.05(-0.80%) |
Oct 20, 2016 | 5.828 | 5.869 | 5.813 | 5.863 | 2,968,968 | +0.10(+1.74%) |
Oct 19, 2016 | 5.739 | 5.775 | 5.728 | 5.763 | 1,388,293 | +0.02(+0.41%) |
Oct 18, 2016 | 5.722 | 5.763 | 5.695 | 5.739 | 1,499,383 | +0.08(+1.35%) |
Oct 17, 2016 | 5.686 | 5.701 | 5.651 | 5.663 | 1,467,069 | -0.04(-0.62%) |
Oct 14, 2016 | 5.722 | 5.751 | 5.695 | 5.698 | 1,592,291 | +0.04(+0.73%) |
Oct 13, 2016 | 5.598 | 5.677 | 5.571 | 5.657 | 2,651,605 | -0.02(-0.31%) |
Oct 12, 2016 | 5.680 | 5.695 | 5.645 | 5.674 | 2,189,218 | -0.05(-0.82%) |
Oct 11, 2016 | 5.751 | 5.757 | 5.674 | 5.722 | 4,673,112 | -0.01(-0.10%) |
Oct 10, 2016 | 5.757 | 5.769 | 5.716 | 5.728 | 3,140,141 | +0.04(+0.73%) |
Oct 07, 2016 | 5.733 | 5.733 | 5.651 | 5.686 | 6,820,784 | -0.14(-2.43%) |
Oct 06, 2016 | 5.846 | 5.860 | 5.819 | 5.828 | 4,310,605 | -0.07(-1.20%) |
Oct 05, 2016 | 5.922 | 5.928 | 5.887 | 5.899 | 3,147,253 | -0.01(-0.20%) |
Oct 04, 2016 | 5.993 | 6.005 | 5.881 | 5.910 | 4,131,848 | -0.08(-1.38%) |
Oct 03, 2016 | 5.964 | 5.999 | 5.940 | 5.993 | 1,503,828 | +0.05(+0.79%) |
Sep 30, 2016 | 5.916 | 5.981 | 5.899 | 5.946 | 4,974,202 | -0.11(-1.75%) |
Sep 29, 2016 | 6.235 | 6.253 | 6.034 | 6.052 | 4,337,379 | -0.15(-2.47%) |
Sep 28, 2016 | 6.164 | 6.211 | 6.123 | 6.205 | 1,152,455 | +0.09(+1.54%) |
Sep 27, 2016 | 6.070 | 6.126 | 6.052 | 6.111 | 1,913,889 | -0.04(-0.58%) |
Sep 26, 2016 | 6.176 | 6.194 | 6.146 | 6.146 | 1,733,032 | -0.12(-1.88%) |
Sep 23, 2016 | 6.253 | 6.294 | 6.247 | 6.264 | 1,600,550 | -0.05(-0.75%) |
Sep 22, 2016 | 6.353 | 6.388 | 6.297 | 6.312 | 2,031,434 | +0.10(+1.61%) |
Sep 21, 2016 | 6.111 | 6.223 | 6.111 | 6.211 | 2,142,653 | +0.23(+3.85%) |
Sep 20, 2016 | 6.040 | 6.040 | 5.981 | 5.981 | 1,484,981 | -0.02(-0.39%) |
Sep 19, 2016 | 6.023 | 6.052 | 5.981 | 6.005 | 1,837,074 | +0.03(+0.49%) |
Sep 16, 2016 | 5.964 | 5.987 | 5.928 | 5.975 | 1,817,048 | -0.05(-0.88%) |
Sep 15, 2016 | 6.005 | 6.052 | 5.969 | 6.028 | 2,627,470 | -0.02(-0.29%) |
Sep 14, 2016 | 6.040 | 6.090 | 6.028 | 6.046 | 2,254,637 | -0.05(-0.77%) |
Sep 13, 2016 | 6.140 | 6.161 | 6.052 | 6.093 | 2,740,288 | -0.25(-3.91%) |
Sep 12, 2016 | 6.264 | 6.347 | 6.247 | 6.341 | 3,295,882 | +0.00(+0.00%) |
Sep 09, 2016 | 6.406 | 6.424 | 6.341 | 6.341 | 2,814,614 | -0.11(-1.65%) |
Sep 08, 2016 | 6.447 | 6.465 | 6.412 | 6.447 | 4,160,831 | +0.14(+2.15%) |
Sep 07, 2016 | 6.276 | 6.335 | 6.273 | 6.312 | 3,560,062 | +0.12(+1.90%) |
Sep 06, 2016 | 6.197 | 6.217 | 6.152 | 6.194 | 3,354,704 | +0.18(+2.94%) |
Sep 02, 2016 | 6.011 | 6.017 | 6.017 | 6.017 | 2,034,876 | +0.05(+0.89%) |
Sep 01, 2016 | 5.952 | 5.969 | 5.916 | 5.964 | 3,066,963 | +0.03(+0.50%) |
Aug 31, 2016 | 5.910 | 5.946 | 5.887 | 5.934 | 4,481,258 | +0.06(+1.00%) |
Aug 30, 2016 | 5.887 | 5.928 | 5.851 | 5.875 | 2,437,800 | +0.04(+0.61%) |
Aug 29, 2016 | 5.804 | 5.851 | 5.798 | 5.840 | 1,543,868 | +0.02(+0.30%) |
Aug 26, 2016 | 5.899 | 5.964 | 5.790 | 5.822 | 4,224,339 | -0.01(-0.20%) |
Aug 25, 2016 | 5.840 | 5.875 | 5.828 | 5.834 | 1,453,037 | +0.00(+0.00%) |
Aug 24, 2016 | 5.857 | 5.879 | 5.828 | 5.834 | 1,259,929 | +0.00(+0.00%) |
Aug 23, 2016 | 5.875 | 5.893 | 5.834 | 5.834 | 1,863,860 | +0.02(+0.30%) |
Aug 22, 2016 | 5.787 | 5.840 | 5.787 | 5.816 | 1,784,584 | -0.02(-0.40%) |
Aug 19, 2016 | 5.816 | 5.860 | 5.781 | 5.840 | 2,276,927 | -0.10(-1.69%) |
Aug 18, 2016 | 5.910 | 5.958 | 5.910 | 5.940 | 2,099,820 | +0.06(+1.00%) |
Aug 17, 2016 | 5.893 | 5.905 | 5.834 | 5.881 | 1,155,017 | -0.04(-0.60%) |
Aug 16, 2016 | 5.922 | 5.961 | 5.913 | 5.916 | 1,710,620 | -0.04(-0.59%) |
Aug 15, 2016 | 5.946 | 5.969 | 5.934 | 5.952 | 2,089,405 | +0.02(+0.40%) |
Aug 12, 2016 | 5.958 | 5.978 | 5.922 | 5.928 | 3,183,027 | +0.00(+0.00%) |
Aug 11, 2016 | 5.905 | 5.949 | 5.905 | 5.928 | 3,841,998 | +0.04(+0.70%) |
Aug 10, 2016 | 5.916 | 5.922 | 5.881 | 5.887 | 2,415,264 | +0.05(+0.81%) |
Aug 09, 2016 | 5.822 | 5.875 | 5.822 | 5.840 | 3,118,445 | +0.08(+1.43%) |
Aug 08, 2016 | 5.763 | 5.781 | 5.748 | 5.757 | 984,232 | +0.01(+0.10%) |
Aug 05, 2016 | 5.728 | 5.757 | 5.710 | 5.751 | 1,901,215 | +0.08(+1.35%) |
Aug 04, 2016 | 5.627 | 5.680 | 5.610 | 5.674 | 2,683,395 | +0.09(+1.69%) |
Aug 03, 2016 | 5.551 | 5.592 | 5.533 | 5.580 | 2,359,495 | +0.00(+0.00%) |
Aug 02, 2016 | 5.615 | 5.627 | 5.551 | 5.580 | 2,185,290 | -0.15(-2.57%) |