Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.957 | 5.993 | 5.940 | 5.993 | 2,479,712 | +0.07(+1.10%) |
Oct 28, 2016 | 5.904 | 5.966 | 5.898 | 5.928 | 2,838,704 | +0.07(+1.21%) |
Oct 27, 2016 | 5.833 | 5.881 | 5.822 | 5.857 | 2,275,037 | -0.03(-0.50%) |
Oct 26, 2016 | 5.869 | 5.946 | 5.869 | 5.887 | 2,717,624 | -0.02(-0.40%) |
Oct 25, 2016 | 5.934 | 5.940 | 5.881 | 5.910 | 2,837,262 | +0.04(+0.60%) |
Oct 24, 2016 | 5.898 | 5.928 | 5.866 | 5.875 | 1,986,485 | +0.05(+0.81%) |
Oct 21, 2016 | 5.804 | 5.833 | 5.792 | 5.827 | 3,005,458 | -0.05(-0.80%) |
Oct 20, 2016 | 5.839 | 5.881 | 5.825 | 5.875 | 2,963,155 | +0.10(+1.74%) |
Oct 19, 2016 | 5.751 | 5.786 | 5.739 | 5.774 | 1,385,575 | +0.02(+0.41%) |
Oct 18, 2016 | 5.733 | 5.774 | 5.706 | 5.751 | 1,496,447 | +0.08(+1.35%) |
Oct 17, 2016 | 5.697 | 5.712 | 5.662 | 5.674 | 1,464,196 | -0.04(-0.62%) |
Oct 14, 2016 | 5.733 | 5.762 | 5.706 | 5.709 | 1,589,173 | +0.04(+0.73%) |
Oct 13, 2016 | 5.609 | 5.689 | 5.582 | 5.668 | 2,646,413 | -0.02(-0.31%) |
Oct 12, 2016 | 5.692 | 5.706 | 5.656 | 5.686 | 2,184,932 | -0.05(-0.82%) |
Oct 11, 2016 | 5.762 | 5.768 | 5.686 | 5.733 | 4,663,962 | -0.01(-0.10%) |
Oct 10, 2016 | 5.768 | 5.780 | 5.727 | 5.739 | 3,133,993 | +0.04(+0.73%) |
Oct 07, 2016 | 5.745 | 5.745 | 5.662 | 5.697 | 6,807,429 | -0.14(-2.43%) |
Oct 06, 2016 | 5.857 | 5.872 | 5.830 | 5.839 | 4,302,165 | -0.07(-1.20%) |
Oct 05, 2016 | 5.934 | 5.940 | 5.898 | 5.910 | 3,141,091 | -0.01(-0.20%) |
Oct 04, 2016 | 6.005 | 6.017 | 5.892 | 5.922 | 4,123,758 | -0.08(-1.38%) |
Oct 03, 2016 | 5.975 | 6.011 | 5.952 | 6.005 | 1,500,883 | +0.05(+0.79%) |
Sep 30, 2016 | 5.928 | 5.993 | 5.910 | 5.957 | 4,964,462 | -0.11(-1.75%) |
Sep 29, 2016 | 6.247 | 6.265 | 6.046 | 6.064 | 4,328,886 | -0.15(-2.47%) |
Sep 28, 2016 | 6.176 | 6.223 | 6.135 | 6.218 | 1,150,199 | +0.09(+1.54%) |
Sep 27, 2016 | 6.082 | 6.138 | 6.064 | 6.123 | 1,910,141 | -0.04(-0.58%) |
Sep 26, 2016 | 6.188 | 6.206 | 6.158 | 6.158 | 1,729,638 | -0.12(-1.88%) |
Sep 23, 2016 | 6.265 | 6.306 | 6.259 | 6.277 | 1,597,416 | -0.05(-0.75%) |
Sep 22, 2016 | 6.365 | 6.401 | 6.309 | 6.324 | 2,027,457 | +0.10(+1.61%) |
Sep 21, 2016 | 6.123 | 6.235 | 6.123 | 6.223 | 2,138,458 | +0.23(+3.85%) |
Sep 20, 2016 | 6.052 | 6.052 | 5.993 | 5.993 | 1,482,074 | -0.02(-0.39%) |
Sep 19, 2016 | 6.034 | 6.064 | 5.993 | 6.017 | 1,833,477 | +0.03(+0.49%) |
Sep 16, 2016 | 5.975 | 5.999 | 5.940 | 5.987 | 1,813,490 | -0.05(-0.88%) |
Sep 15, 2016 | 6.017 | 6.064 | 5.981 | 6.040 | 2,622,326 | -0.02(-0.29%) |
Sep 14, 2016 | 6.052 | 6.102 | 6.040 | 6.058 | 2,250,222 | -0.05(-0.77%) |
Sep 13, 2016 | 6.153 | 6.173 | 6.064 | 6.105 | 2,734,922 | -0.25(-3.91%) |
Sep 12, 2016 | 6.277 | 6.359 | 6.259 | 6.353 | 3,289,429 | +0.00(+0.00%) |
Sep 09, 2016 | 6.418 | 6.436 | 6.353 | 6.353 | 2,809,103 | -0.11(-1.65%) |
Sep 08, 2016 | 6.460 | 6.478 | 6.424 | 6.460 | 4,152,684 | +0.14(+2.15%) |
Sep 07, 2016 | 6.288 | 6.348 | 6.286 | 6.324 | 3,553,091 | +0.12(+1.90%) |
Sep 06, 2016 | 6.209 | 6.229 | 6.164 | 6.206 | 3,348,136 | +0.18(+2.94%) |
Sep 02, 2016 | 6.022 | 6.028 | 6.028 | 6.028 | 2,030,892 | +0.05(+0.89%) |
Sep 01, 2016 | 5.963 | 5.981 | 5.928 | 5.975 | 3,060,958 | +0.03(+0.50%) |
Aug 31, 2016 | 5.922 | 5.957 | 5.898 | 5.946 | 4,472,483 | +0.06(+1.00%) |
Aug 30, 2016 | 5.898 | 5.940 | 5.863 | 5.887 | 2,433,026 | +0.04(+0.61%) |
Aug 29, 2016 | 5.816 | 5.863 | 5.810 | 5.851 | 1,540,845 | +0.02(+0.30%) |
Aug 26, 2016 | 5.910 | 5.975 | 5.801 | 5.833 | 4,216,068 | -0.01(-0.20%) |
Aug 25, 2016 | 5.851 | 5.887 | 5.839 | 5.845 | 1,450,192 | +0.00(+0.00%) |
Aug 24, 2016 | 5.869 | 5.891 | 5.839 | 5.845 | 1,257,462 | +0.00(+0.00%) |
Aug 23, 2016 | 5.887 | 5.904 | 5.845 | 5.845 | 1,860,211 | +0.02(+0.30%) |
Aug 22, 2016 | 5.798 | 5.851 | 5.798 | 5.827 | 1,781,090 | -0.02(-0.40%) |
Aug 19, 2016 | 5.827 | 5.872 | 5.792 | 5.851 | 2,272,469 | -0.10(-1.69%) |
Aug 18, 2016 | 5.922 | 5.969 | 5.922 | 5.952 | 2,095,708 | +0.06(+1.00%) |
Aug 17, 2016 | 5.904 | 5.916 | 5.845 | 5.892 | 1,152,755 | -0.04(-0.60%) |
Aug 16, 2016 | 5.934 | 5.972 | 5.925 | 5.928 | 1,707,270 | -0.04(-0.59%) |
Aug 15, 2016 | 5.957 | 5.981 | 5.946 | 5.963 | 2,085,314 | +0.02(+0.40%) |
Aug 12, 2016 | 5.969 | 5.990 | 5.934 | 5.940 | 3,176,795 | +0.00(+0.00%) |
Aug 11, 2016 | 5.916 | 5.960 | 5.916 | 5.940 | 3,834,476 | +0.04(+0.70%) |
Aug 10, 2016 | 5.928 | 5.934 | 5.892 | 5.898 | 2,410,535 | +0.05(+0.81%) |
Aug 09, 2016 | 5.833 | 5.887 | 5.833 | 5.851 | 3,112,339 | +0.08(+1.43%) |
Aug 08, 2016 | 5.774 | 5.792 | 5.760 | 5.768 | 982,305 | +0.01(+0.10%) |
Aug 05, 2016 | 5.739 | 5.768 | 5.722 | 5.762 | 1,897,492 | +0.08(+1.35%) |
Aug 04, 2016 | 5.638 | 5.692 | 5.621 | 5.686 | 2,678,141 | +0.09(+1.69%) |
Aug 03, 2016 | 5.562 | 5.603 | 5.544 | 5.591 | 2,354,875 | +0.00(+0.00%) |
Aug 02, 2016 | 5.627 | 5.638 | 5.562 | 5.591 | 2,181,012 | -0.15(-2.57%) |