Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.062 | 6.062 | 6.014 | 6.018 | 654,071 | -0.02(-0.36%) |
Oct 28, 2016 | 5.970 | 6.049 | 5.952 | 6.040 | 900,431 | +0.08(+1.40%) |
Oct 27, 2016 | 5.979 | 5.987 | 5.957 | 5.957 | 1,048,167 | +0.00(+0.00%) |
Oct 26, 2016 | 5.935 | 5.983 | 5.926 | 5.957 | 729,632 | -0.00(-0.07%) |
Oct 25, 2016 | 5.970 | 5.970 | 5.926 | 5.961 | 711,339 | -0.01(-0.22%) |
Oct 24, 2016 | 5.983 | 5.996 | 5.957 | 5.974 | 476,959 | +0.00(+0.00%) |
Oct 21, 2016 | 5.944 | 5.983 | 5.922 | 5.974 | 367,064 | +0.05(+0.81%) |
Oct 20, 2016 | 5.970 | 5.970 | 5.900 | 5.926 | 410,879 | -0.06(-1.03%) |
Oct 19, 2016 | 5.944 | 5.992 | 5.934 | 5.987 | 706,150 | +0.05(+0.81%) |
Oct 18, 2016 | 5.926 | 5.950 | 5.908 | 5.939 | 406,145 | +0.04(+0.67%) |
Oct 17, 2016 | 5.895 | 5.922 | 5.882 | 5.900 | 640,256 | -0.02(-0.37%) |
Oct 14, 2016 | 5.922 | 5.952 | 5.904 | 5.922 | 425,360 | +0.02(+0.30%) |
Oct 13, 2016 | 5.922 | 5.930 | 5.891 | 5.904 | 547,292 | -0.04(-0.59%) |
Oct 12, 2016 | 5.957 | 5.965 | 5.922 | 5.939 | 625,330 | -0.01(-0.15%) |
Oct 11, 2016 | 5.974 | 5.987 | 5.939 | 5.948 | 584,641 | -0.03(-0.44%) |
Oct 10, 2016 | 6.001 | 6.014 | 5.970 | 5.974 | 393,927 | -0.00(-0.07%) |
Oct 07, 2016 | 5.992 | 5.992 | 5.957 | 5.979 | 664,607 | +0.00(+0.00%) |
Oct 06, 2016 | 5.974 | 5.979 | 5.922 | 5.979 | 574,165 | +0.00(+0.07%) |
Oct 05, 2016 | 5.974 | 5.987 | 5.952 | 5.974 | 685,929 | +0.04(+0.59%) |
Oct 04, 2016 | 5.983 | 5.992 | 5.917 | 5.939 | 700,732 | -0.03(-0.51%) |
Oct 03, 2016 | 5.979 | 6.005 | 5.930 | 5.970 | 730,127 | +0.02(+0.30%) |
Sep 30, 2016 | 5.948 | 6.005 | 5.939 | 5.952 | 1,027,945 | +0.04(+0.59%) |
Sep 29, 2016 | 5.935 | 5.961 | 5.887 | 5.917 | 753,292 | -0.00(-0.07%) |
Sep 28, 2016 | 5.917 | 5.935 | 5.871 | 5.922 | 737,300 | +0.02(+0.30%) |
Sep 27, 2016 | 5.873 | 5.970 | 5.843 | 5.904 | 917,335 | +0.05(+0.82%) |
Sep 26, 2016 | 5.856 | 5.887 | 5.825 | 5.856 | 898,076 | +0.02(+0.38%) |
Sep 23, 2016 | 5.838 | 5.843 | 5.816 | 5.834 | 606,714 | -0.01(-0.15%) |
Sep 22, 2016 | 5.891 | 5.891 | 5.825 | 5.843 | 540,173 | +0.00(+0.08%) |
Sep 21, 2016 | 5.869 | 5.873 | 5.821 | 5.838 | 504,396 | +0.00(+0.08%) |
Sep 20, 2016 | 5.851 | 5.851 | 5.803 | 5.834 | 520,454 | +0.00(+0.00%) |
Sep 19, 2016 | 5.856 | 5.878 | 5.794 | 5.834 | 571,030 | +0.00(+0.00%) |
Sep 16, 2016 | 5.908 | 5.926 | 5.825 | 5.834 | 677,535 | -0.07(-1.12%) |
Sep 15, 2016 | 5.891 | 5.917 | 5.851 | 5.900 | 479,490 | +0.04(+0.67%) |
Sep 14, 2016 | 5.878 | 5.895 | 5.799 | 5.860 | 554,824 | +0.04(+0.75%) |
Sep 13, 2016 | 5.882 | 5.904 | 5.799 | 5.816 | 498,323 | -0.07(-1.12%) |
Sep 12, 2016 | 5.922 | 5.926 | 5.781 | 5.882 | 1,024,593 | -0.06(-0.96%) |
Sep 09, 2016 | 6.023 | 6.023 | 5.935 | 5.939 | 617,965 | -0.08(-1.31%) |
Sep 08, 2016 | 5.974 | 6.053 | 5.974 | 6.018 | 491,999 | +0.01(+0.15%) |
Sep 07, 2016 | 6.045 | 6.049 | 5.961 | 6.009 | 631,142 | -0.02(-0.36%) |
Sep 06, 2016 | 6.045 | 6.058 | 5.992 | 6.031 | 492,315 | -0.01(-0.15%) |
Sep 02, 2016 | 6.009 | 6.040 | 6.040 | 6.040 | 382,717 | +0.03(+0.51%) |
Sep 01, 2016 | 5.996 | 6.058 | 5.930 | 6.009 | 560,088 | +0.01(+0.22%) |
Aug 31, 2016 | 6.071 | 6.093 | 5.966 | 5.996 | 679,606 | -0.08(-1.30%) |
Aug 30, 2016 | 6.040 | 6.093 | 5.987 | 6.075 | 596,200 | +0.05(+0.80%) |
Aug 29, 2016 | 6.005 | 6.045 | 5.979 | 6.027 | 713,405 | +0.07(+1.10%) |
Aug 26, 2016 | 5.935 | 5.981 | 5.922 | 5.961 | 686,365 | +0.02(+0.30%) |
Aug 25, 2016 | 6.014 | 6.014 | 5.930 | 5.944 | 554,555 | -0.07(-1.24%) |
Aug 24, 2016 | 6.067 | 6.067 | 5.948 | 6.018 | 662,310 | -0.01(-0.15%) |
Aug 23, 2016 | 6.124 | 6.124 | 6.018 | 6.027 | 718,533 | -0.08(-1.29%) |
Aug 22, 2016 | 6.053 | 6.110 | 6.037 | 6.106 | 885,498 | +0.06(+1.02%) |
Aug 19, 2016 | 6.049 | 6.053 | 6.014 | 6.045 | 370,536 | +0.01(+0.15%) |
Aug 18, 2016 | 5.996 | 6.084 | 5.992 | 6.036 | 748,818 | +0.04(+0.66%) |
Aug 17, 2016 | 6.001 | 6.009 | 5.974 | 5.996 | 513,556 | +0.04(+0.59%) |
Aug 16, 2016 | 5.987 | 6.014 | 5.957 | 5.961 | 470,202 | -0.03(-0.51%) |
Aug 15, 2016 | 6.027 | 6.027 | 5.974 | 5.992 | 668,591 | -0.02(-0.36%) |
Aug 12, 2016 | 6.018 | 6.036 | 5.992 | 6.014 | 566,399 | +0.00(+0.00%) |
Aug 11, 2016 | 6.014 | 6.062 | 5.979 | 6.014 | 825,571 | +0.02(+0.29%) |
Aug 10, 2016 | 6.009 | 6.009 | 5.906 | 5.996 | 1,091,429 | -0.01(-0.21%) |
Aug 09, 2016 | 5.928 | 6.009 | 5.904 | 6.009 | 1,270,573 | +0.09(+1.52%) |
Aug 08, 2016 | 5.889 | 6.005 | 5.876 | 5.919 | 940,648 | +0.05(+0.88%) |
Aug 05, 2016 | 5.730 | 5.910 | 5.730 | 5.868 | 966,185 | +0.12(+2.01%) |
Aug 04, 2016 | 5.803 | 5.803 | 5.747 | 5.752 | 751,228 | -0.03(-0.59%) |
Aug 03, 2016 | 5.726 | 5.816 | 5.709 | 5.786 | 1,141,242 | +0.06(+1.13%) |
Aug 02, 2016 | 5.730 | 5.769 | 5.696 | 5.722 | 537,216 | -0.01(-0.15%) |