Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.590 | 7.150 | 6.570 | 7.090 | 124,251 | +0.58(+8.99%) |
Sep 29, 2016 | 6.250 | 6.550 | 6.250 | 6.505 | 34,968 | +0.24(+3.75%) |
Sep 28, 2016 | 6.250 | 6.430 | 6.210 | 6.270 | 49,623 | +0.02(+0.32%) |
Sep 27, 2016 | 6.320 | 6.350 | 6.160 | 6.250 | 10,331 | -0.05(-0.79%) |
Sep 26, 2016 | 6.280 | 6.420 | 6.250 | 6.300 | 32,065 | -0.09(-1.41%) |
Sep 23, 2016 | 6.110 | 6.420 | 6.030 | 6.390 | 68,960 | +0.36(+5.97%) |
Sep 22, 2016 | 6.050 | 6.180 | 5.950 | 6.030 | 47,415 | -0.07(-1.15%) |
Sep 21, 2016 | 5.430 | 6.140 | 5.430 | 6.100 | 818,213 | +0.60(+10.91%) |
Sep 20, 2016 | 5.150 | 5.540 | 5.110 | 5.500 | 512,672 | +0.45(+8.91%) |
Sep 19, 2016 | 4.990 | 5.070 | 4.910 | 5.050 | 68,876 | +0.10(+2.02%) |
Sep 16, 2016 | 5.150 | 5.190 | 4.900 | 4.950 | 229,358 | -0.19(-3.70%) |
Sep 15, 2016 | 5.150 | 5.170 | 5.140 | 5.140 | 18,726 | +0.01(+0.19%) |
Sep 14, 2016 | 5.150 | 5.236 | 5.040 | 5.130 | 47,598 | +0.05(+0.98%) |
Sep 13, 2016 | 5.120 | 5.170 | 5.020 | 5.080 | 40,255 | -0.03(-0.59%) |
Sep 12, 2016 | 5.180 | 5.240 | 5.050 | 5.110 | 40,090 | -0.09(-1.73%) |
Sep 09, 2016 | 5.390 | 5.400 | 5.200 | 5.200 | 43,842 | -0.20(-3.70%) |
Sep 08, 2016 | 5.420 | 5.580 | 5.300 | 5.400 | 41,174 | -0.01(-0.18%) |
Sep 07, 2016 | 5.530 | 5.670 | 5.400 | 5.410 | 38,994 | -0.11(-1.99%) |
Sep 06, 2016 | 5.620 | 5.660 | 5.432 | 5.520 | 52,509 | -0.08(-1.43%) |
Sep 02, 2016 | 5.540 | 5.600 | 5.600 | 5.600 | 114,100 | +0.02(+0.36%) |
Sep 01, 2016 | 6.100 | 6.100 | 5.560 | 5.580 | 102,497 | -0.47(-7.77%) |
Aug 31, 2016 | 6.080 | 6.290 | 6.050 | 6.050 | 13,936 | -0.05(-0.82%) |
Aug 30, 2016 | 6.134 | 6.140 | 6.070 | 6.100 | 8,397 | -0.07(-1.13%) |
Aug 29, 2016 | 6.210 | 6.250 | 6.131 | 6.170 | 44,133 | -0.03(-0.48%) |
Aug 26, 2016 | 6.141 | 6.240 | 6.141 | 6.200 | 15,741 | +0.10(+1.64%) |
Aug 25, 2016 | 6.010 | 6.150 | 6.010 | 6.100 | 30,444 | -0.07(-1.13%) |
Aug 24, 2016 | 6.010 | 6.240 | 5.960 | 6.170 | 65,981 | +0.23(+3.87%) |
Aug 23, 2016 | 5.910 | 5.990 | 5.910 | 5.940 | 7,771 | -0.01(-0.17%) |
Aug 22, 2016 | 6.110 | 6.130 | 5.910 | 5.950 | 21,867 | -0.24(-3.83%) |
Aug 19, 2016 | 6.030 | 6.240 | 5.930 | 6.187 | 40,558 | +0.16(+2.60%) |
Aug 18, 2016 | 5.900 | 6.040 | 5.890 | 6.030 | 11,849 | +0.08(+1.34%) |
Aug 17, 2016 | 5.940 | 5.960 | 5.910 | 5.950 | 15,812 | +0.00(+0.00%) |
Aug 16, 2016 | 5.980 | 6.060 | 5.820 | 5.950 | 13,875 | -0.11(-1.82%) |
Aug 15, 2016 | 6.010 | 6.150 | 5.970 | 6.060 | 24,947 | -0.01(-0.16%) |
Aug 12, 2016 | 6.000 | 6.080 | 5.920 | 6.070 | 39,584 | +0.10(+1.68%) |
Aug 11, 2016 | 5.870 | 5.990 | 5.850 | 5.970 | 11,367 | +0.10(+1.70%) |
Aug 10, 2016 | 5.870 | 6.030 | 5.840 | 5.870 | 16,712 | -0.10(-1.68%) |
Aug 09, 2016 | 6.000 | 6.090 | 5.970 | 5.970 | 29,386 | -0.07(-1.16%) |
Aug 08, 2016 | 5.750 | 6.070 | 5.750 | 6.040 | 40,512 | +0.29(+5.04%) |
Aug 05, 2016 | 5.680 | 5.995 | 5.660 | 5.750 | 52,569 | -0.08(-1.37%) |
Aug 04, 2016 | 5.510 | 5.920 | 5.510 | 5.830 | 71,168 | +0.28(+5.05%) |
Aug 03, 2016 | 5.550 | 5.600 | 5.410 | 5.550 | 190,400 | +0.03(+0.54%) |
Aug 02, 2016 | 5.620 | 5.709 | 5.500 | 5.520 | 28,182 | -0.10(-1.78%) |
Aug 01, 2016 | 5.620 | 5.750 | 5.600 | 5.620 | 283,298 | +0.00(+0.00%) |
Jul 29, 2016 | 5.729 | 5.729 | 5.600 | 5.620 | 10,124 | +0.09(+1.72%) |
Jul 28, 2016 | 5.530 | 5.540 | 5.490 | 5.525 | 11,154 | +0.02(+0.27%) |
Jul 27, 2016 | 5.590 | 5.665 | 5.370 | 5.510 | 64,918 | -0.03(-0.54%) |
Jul 26, 2016 | 5.640 | 5.700 | 5.500 | 5.540 | 49,724 | -0.07(-1.25%) |
Jul 25, 2016 | 5.700 | 5.771 | 5.580 | 5.610 | 36,409 | -0.09(-1.58%) |
Jul 22, 2016 | 5.751 | 5.789 | 5.550 | 5.700 | 44,595 | -0.18(-3.06%) |
Jul 21, 2016 | 5.950 | 5.970 | 5.858 | 5.880 | 11,950 | -0.12(-2.00%) |
Jul 20, 2016 | 5.933 | 6.090 | 5.900 | 6.000 | 96,791 | +0.05(+0.84%) |
Jul 19, 2016 | 6.055 | 6.055 | 5.940 | 5.950 | 26,637 | -0.14(-2.30%) |
Jul 18, 2016 | 5.860 | 6.110 | 5.860 | 6.090 | 20,148 | +0.17(+2.87%) |
Jul 15, 2016 | 5.860 | 6.060 | 5.720 | 5.920 | 27,158 | +0.02(+0.34%) |
Jul 14, 2016 | 6.160 | 6.160 | 5.900 | 5.900 | 37,275 | -0.24(-3.91%) |
Jul 13, 2016 | 6.280 | 6.280 | 6.050 | 6.140 | 62,788 | -0.15(-2.38%) |
Jul 12, 2016 | 6.280 | 6.300 | 6.250 | 6.290 | 24,519 | +0.09(+1.45%) |
Jul 11, 2016 | 6.030 | 6.240 | 6.030 | 6.200 | 45,180 | +0.22(+3.68%) |
Jul 08, 2016 | 5.940 | 6.060 | 5.870 | 5.980 | 48,616 | +0.11(+1.87%) |
Jul 07, 2016 | 5.860 | 5.980 | 5.820 | 5.870 | 45,471 | +0.24(+4.26%) |
Jul 05, 2016 | 5.690 | 5.750 | 5.540 | 5.630 | 8,583 | -0.18(-3.10%) |