Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.872 | 5.964 | 5.752 | 5.924 | 1,502,396 | +0.07(+1.25%) |
Sep 29, 2016 | 6.152 | 6.191 | 5.816 | 5.851 | 2,311,004 | -0.30(-4.83%) |
Sep 28, 2016 | 6.165 | 6.251 | 5.954 | 6.148 | 2,032,624 | +0.04(+0.70%) |
Sep 27, 2016 | 6.023 | 6.113 | 5.954 | 6.105 | 1,774,018 | +0.06(+0.92%) |
Sep 26, 2016 | 6.341 | 6.393 | 6.032 | 6.049 | 2,743,796 | -0.28(-4.42%) |
Sep 23, 2016 | 6.333 | 6.483 | 6.206 | 6.328 | 1,529,864 | -0.06(-0.88%) |
Sep 22, 2016 | 6.475 | 6.569 | 6.367 | 6.384 | 1,670,564 | -0.04(-0.67%) |
Sep 21, 2016 | 6.561 | 6.608 | 6.320 | 6.427 | 2,095,417 | -0.09(-1.39%) |
Sep 20, 2016 | 6.883 | 6.909 | 6.505 | 6.518 | 2,267,900 | -0.41(-5.90%) |
Sep 19, 2016 | 6.784 | 7.051 | 6.722 | 6.926 | 3,280,264 | +0.14(+2.09%) |
Sep 16, 2016 | 6.582 | 6.823 | 6.505 | 6.784 | 5,417,752 | +0.27(+4.09%) |
Sep 15, 2016 | 6.307 | 6.582 | 6.307 | 6.518 | 1,935,415 | +0.22(+3.41%) |
Sep 14, 2016 | 6.703 | 6.832 | 6.264 | 6.303 | 2,800,446 | -0.45(-6.63%) |
Sep 13, 2016 | 6.621 | 6.853 | 6.535 | 6.750 | 3,848,095 | +0.11(+1.62%) |
Sep 12, 2016 | 6.647 | 6.690 | 6.427 | 6.642 | 2,619,017 | -0.00(-0.06%) |
Sep 09, 2016 | 6.444 | 6.737 | 6.423 | 6.647 | 3,657,624 | +0.30(+4.67%) |
Sep 08, 2016 | 6.204 | 6.406 | 6.195 | 6.350 | 1,618,344 | +0.16(+2.57%) |
Sep 07, 2016 | 6.161 | 6.234 | 6.135 | 6.191 | 1,207,098 | +0.03(+0.49%) |
Sep 06, 2016 | 6.036 | 6.225 | 6.036 | 6.161 | 1,290,474 | +0.14(+2.29%) |
Sep 02, 2016 | 6.049 | 6.023 | 6.023 | 6.023 | 1,260,789 | +0.01(+0.21%) |
Sep 01, 2016 | 6.294 | 6.294 | 5.940 | 6.010 | 1,848,652 | -0.27(-4.25%) |
Aug 31, 2016 | 6.290 | 6.417 | 6.191 | 6.277 | 2,709,222 | -0.01(-0.21%) |
Aug 30, 2016 | 6.096 | 6.309 | 6.079 | 6.290 | 2,051,136 | +0.20(+3.32%) |
Aug 29, 2016 | 5.971 | 6.180 | 5.971 | 6.087 | 2,515,629 | +0.13(+2.24%) |
Aug 26, 2016 | 5.812 | 6.040 | 5.808 | 5.954 | 2,717,395 | +0.18(+3.13%) |
Aug 25, 2016 | 5.696 | 5.821 | 5.601 | 5.773 | 2,972,324 | +0.10(+1.74%) |
Aug 24, 2016 | 5.692 | 5.799 | 5.653 | 5.674 | 1,459,544 | -0.03(-0.60%) |
Aug 23, 2016 | 5.674 | 5.765 | 5.631 | 5.709 | 2,106,454 | +0.03(+0.61%) |
Aug 22, 2016 | 5.915 | 5.941 | 5.597 | 5.674 | 3,205,495 | -0.31(-5.18%) |
Aug 19, 2016 | 6.057 | 6.075 | 5.898 | 5.984 | 1,979,603 | -0.11(-1.77%) |
Aug 18, 2016 | 6.156 | 6.172 | 6.040 | 6.092 | 2,623,226 | -0.06(-0.98%) |
Aug 17, 2016 | 6.238 | 6.277 | 6.062 | 6.152 | 1,851,272 | -0.05(-0.83%) |
Aug 16, 2016 | 6.216 | 6.307 | 6.122 | 6.204 | 2,463,912 | -0.03(-0.55%) |
Aug 15, 2016 | 6.436 | 6.539 | 6.165 | 6.238 | 3,031,053 | -0.18(-2.88%) |
Aug 12, 2016 | 6.070 | 6.449 | 6.019 | 6.423 | 4,487,886 | +0.52(+8.82%) |
Aug 11, 2016 | 5.799 | 5.941 | 5.765 | 5.902 | 1,773,117 | +0.14(+2.39%) |
Aug 10, 2016 | 5.894 | 6.105 | 5.739 | 5.765 | 2,749,849 | -0.11(-1.83%) |
Aug 09, 2016 | 6.083 | 6.122 | 5.816 | 5.872 | 1,654,146 | -0.18(-2.99%) |
Aug 08, 2016 | 6.032 | 6.195 | 6.032 | 6.053 | 2,259,690 | +0.03(+0.50%) |
Aug 05, 2016 | 6.023 | 6.105 | 5.971 | 6.023 | 2,194,137 | +0.04(+0.72%) |
Aug 04, 2016 | 6.044 | 6.238 | 5.967 | 5.980 | 3,043,087 | -0.15(-2.46%) |
Aug 03, 2016 | 5.731 | 6.172 | 5.702 | 6.130 | 4,749,806 | +0.41(+7.19%) |
Aug 02, 2016 | 5.694 | 5.873 | 5.646 | 5.719 | 3,521,408 | +0.05(+0.81%) |
Aug 01, 2016 | 6.151 | 6.151 | 5.569 | 5.673 | 5,870,690 | -0.48(-7.77%) |
Jul 29, 2016 | 5.918 | 6.155 | 5.636 | 6.151 | 4,178,060 | +0.23(+3.93%) |
Jul 28, 2016 | 6.022 | 6.355 | 5.914 | 5.918 | 3,175,645 | +0.06(+1.06%) |
Jul 27, 2016 | 5.981 | 6.164 | 5.798 | 5.856 | 2,549,737 | -0.07(-1.19%) |
Jul 26, 2016 | 5.673 | 5.952 | 5.652 | 5.927 | 1,972,287 | +0.23(+4.09%) |
Jul 25, 2016 | 5.781 | 5.835 | 5.603 | 5.694 | 1,951,889 | -0.11(-1.93%) |
Jul 22, 2016 | 5.798 | 5.821 | 5.690 | 5.806 | 1,334,537 | +0.01(+0.22%) |
Jul 21, 2016 | 5.943 | 5.989 | 5.781 | 5.794 | 2,121,258 | -0.14(-2.31%) |
Jul 20, 2016 | 5.885 | 6.014 | 5.765 | 5.931 | 1,821,492 | +0.04(+0.63%) |
Jul 19, 2016 | 5.898 | 5.935 | 5.819 | 5.894 | 1,086,615 | +0.00(+0.07%) |
Jul 18, 2016 | 5.815 | 5.973 | 5.672 | 5.889 | 1,953,145 | +0.04(+0.71%) |
Jul 15, 2016 | 5.902 | 5.960 | 5.761 | 5.848 | 1,995,493 | -0.01(-0.14%) |
Jul 14, 2016 | 5.993 | 6.039 | 5.844 | 5.856 | 2,022,534 | -0.09(-1.54%) |
Jul 13, 2016 | 6.085 | 6.160 | 5.902 | 5.948 | 2,068,766 | -0.14(-2.25%) |
Jul 12, 2016 | 6.118 | 6.276 | 6.051 | 6.085 | 3,033,505 | +0.10(+1.60%) |
Jul 11, 2016 | 6.118 | 6.222 | 5.918 | 5.989 | 3,029,349 | -0.03(-0.55%) |
Jul 08, 2016 | 6.051 | 6.164 | 6.018 | 6.022 | 3,268,258 | +0.00(+0.07%) |
Jul 07, 2016 | 6.442 | 6.631 | 6.018 | 6.018 | 3,052,522 | -0.34(-5.42%) |
Jul 06, 2016 | 6.463 | 6.463 | 6.097 | 6.363 | 6,319,125 | -0.12(-1.86%) |
Jul 05, 2016 | 6.521 | 6.546 | 6.189 | 6.484 | 3,495,933 | -0.10(-1.58%) |