Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.400 | 6.470 | 6.400 | 6.450 | 70,372 | +0.07(+1.10%) |
Sep 29, 2016 | 6.450 | 6.636 | 6.210 | 6.380 | 75,510 | -0.07(-1.09%) |
Sep 28, 2016 | 6.670 | 6.690 | 6.410 | 6.450 | 106,791 | -0.24(-3.59%) |
Sep 27, 2016 | 6.700 | 6.830 | 6.630 | 6.690 | 77,753 | +0.00(+0.00%) |
Sep 26, 2016 | 6.770 | 6.795 | 6.640 | 6.690 | 43,373 | -0.07(-1.04%) |
Sep 23, 2016 | 6.650 | 6.760 | 6.550 | 6.760 | 71,246 | +0.08(+1.20%) |
Sep 22, 2016 | 6.350 | 6.760 | 6.300 | 6.680 | 122,103 | +0.35(+5.53%) |
Sep 21, 2016 | 6.220 | 6.390 | 6.220 | 6.330 | 54,525 | +0.08(+1.28%) |
Sep 20, 2016 | 6.230 | 6.260 | 6.180 | 6.250 | 78,335 | +0.01(+0.16%) |
Sep 19, 2016 | 6.320 | 6.320 | 6.180 | 6.240 | 75,594 | -0.07(-1.11%) |
Sep 16, 2016 | 6.240 | 6.410 | 6.230 | 6.310 | 166,270 | +0.07(+1.12%) |
Sep 15, 2016 | 6.100 | 6.300 | 5.930 | 6.240 | 167,234 | +0.15(+2.46%) |
Sep 14, 2016 | 5.890 | 6.100 | 5.840 | 6.090 | 100,800 | +0.22(+3.75%) |
Sep 13, 2016 | 5.800 | 5.900 | 5.760 | 5.870 | 52,296 | +0.01(+0.17%) |
Sep 12, 2016 | 5.820 | 5.930 | 5.740 | 5.860 | 70,902 | +0.00(+0.00%) |
Sep 09, 2016 | 5.990 | 5.990 | 5.800 | 5.860 | 57,063 | -0.13(-2.17%) |
Sep 08, 2016 | 5.850 | 6.043 | 5.829 | 5.990 | 63,461 | +0.16(+2.74%) |
Sep 07, 2016 | 5.790 | 5.900 | 5.750 | 5.830 | 79,528 | +0.05(+0.87%) |
Sep 06, 2016 | 5.800 | 5.870 | 5.750 | 5.780 | 90,150 | -0.02(-0.34%) |
Sep 02, 2016 | 5.850 | 5.800 | 5.800 | 5.800 | 68,200 | -0.07(-1.19%) |
Sep 01, 2016 | 6.000 | 6.000 | 5.810 | 5.870 | 71,401 | -0.10(-1.68%) |
Aug 31, 2016 | 6.000 | 6.000 | 5.830 | 5.970 | 71,544 | -0.01(-0.17%) |
Aug 30, 2016 | 5.820 | 6.090 | 5.760 | 5.980 | 267,577 | +0.16(+2.75%) |
Aug 29, 2016 | 5.750 | 5.870 | 5.720 | 5.820 | 124,771 | +0.05(+0.87%) |
Aug 26, 2016 | 5.960 | 6.000 | 5.720 | 5.770 | 206,442 | -0.20(-3.35%) |
Aug 25, 2016 | 5.980 | 6.060 | 5.930 | 5.970 | 72,326 | +0.00(+0.00%) |
Aug 24, 2016 | 6.040 | 6.090 | 5.950 | 5.970 | 133,828 | -0.09(-1.49%) |
Aug 23, 2016 | 6.070 | 6.110 | 6.010 | 6.060 | 52,244 | +0.03(+0.50%) |
Aug 22, 2016 | 6.130 | 6.135 | 6.000 | 6.030 | 94,157 | -0.10(-1.63%) |
Aug 19, 2016 | 6.100 | 6.140 | 6.000 | 6.130 | 89,677 | +0.04(+0.66%) |
Aug 18, 2016 | 6.020 | 6.240 | 5.980 | 6.090 | 163,462 | +0.09(+1.50%) |
Aug 17, 2016 | 6.140 | 6.140 | 5.900 | 6.000 | 202,036 | -0.11(-1.80%) |
Aug 16, 2016 | 6.030 | 6.190 | 5.920 | 6.110 | 207,624 | +0.09(+1.50%) |
Aug 15, 2016 | 6.050 | 6.132 | 5.940 | 6.020 | 150,235 | -0.01(-0.17%) |
Aug 12, 2016 | 5.790 | 6.100 | 5.620 | 6.030 | 411,481 | +0.37(+6.54%) |
Aug 11, 2016 | 5.700 | 5.750 | 5.590 | 5.660 | 388,420 | +0.01(+0.18%) |
Aug 10, 2016 | 5.290 | 5.710 | 5.150 | 5.650 | 1,289,455 | +0.41(+7.82%) |
Aug 09, 2016 | 5.300 | 5.350 | 5.210 | 5.240 | 337,629 | -0.08(-1.50%) |
Aug 08, 2016 | 5.300 | 5.469 | 5.270 | 5.320 | 474,260 | -0.04(-0.75%) |
Aug 05, 2016 | 5.740 | 5.750 | 5.320 | 5.360 | 826,238 | -0.24(-4.29%) |
Aug 04, 2016 | 6.500 | 6.700 | 5.550 | 5.600 | 1,410,209 | -1.51(-21.24%) |
Aug 03, 2016 | 6.820 | 7.170 | 6.750 | 7.110 | 200,345 | +0.31(+4.56%) |
Aug 02, 2016 | 7.080 | 7.170 | 6.780 | 6.800 | 200,080 | -0.31(-4.36%) |
Aug 01, 2016 | 7.020 | 7.245 | 7.000 | 7.110 | 172,744 | +0.11(+1.57%) |
Jul 29, 2016 | 7.180 | 7.180 | 6.960 | 7.000 | 166,594 | -0.13(-1.82%) |
Jul 28, 2016 | 7.150 | 7.220 | 7.051 | 7.130 | 93,594 | -0.03(-0.42%) |
Jul 27, 2016 | 7.080 | 7.250 | 7.050 | 7.160 | 167,129 | +0.13(+1.85%) |
Jul 26, 2016 | 7.300 | 7.460 | 6.980 | 7.030 | 390,653 | -0.35(-4.74%) |
Jul 25, 2016 | 7.140 | 7.482 | 7.140 | 7.380 | 76,261 | +0.23(+3.22%) |
Jul 22, 2016 | 7.160 | 7.490 | 7.130 | 7.150 | 191,820 | -0.01(-0.14%) |
Jul 21, 2016 | 7.290 | 7.360 | 7.110 | 7.160 | 102,038 | -0.13(-1.78%) |
Jul 20, 2016 | 7.230 | 7.390 | 7.070 | 7.290 | 117,501 | +0.07(+0.97%) |
Jul 19, 2016 | 7.210 | 7.380 | 7.170 | 7.220 | 42,305 | -0.03(-0.41%) |
Jul 18, 2016 | 7.220 | 7.340 | 7.170 | 7.250 | 68,283 | +0.05(+0.69%) |
Jul 15, 2016 | 7.210 | 7.320 | 7.060 | 7.200 | 148,022 | -0.05(-0.69%) |
Jul 14, 2016 | 7.470 | 7.660 | 7.250 | 7.250 | 148,626 | -0.16(-2.16%) |
Jul 13, 2016 | 7.490 | 7.800 | 7.380 | 7.410 | 142,028 | -0.03(-0.40%) |
Jul 12, 2016 | 7.370 | 7.700 | 7.270 | 7.440 | 159,441 | +0.14(+1.92%) |
Jul 11, 2016 | 7.160 | 7.530 | 7.100 | 7.300 | 91,129 | +0.14(+1.96%) |
Jul 08, 2016 | 7.140 | 7.380 | 7.090 | 7.160 | 93,060 | +0.07(+0.99%) |
Jul 07, 2016 | 7.210 | 7.350 | 7.000 | 7.090 | 147,262 | +0.35(+5.19%) |
Jul 05, 2016 | 6.600 | 6.970 | 6.510 | 6.740 | 176,495 | +0.10(+1.51%) |