Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.816 | 5.892 | 5.782 | 5.869 | 2,390,504 | +0.10(+1.71%) |
Sep 29, 2016 | 5.857 | 5.898 | 5.770 | 5.770 | 3,763,747 | -0.10(-1.78%) |
Sep 28, 2016 | 5.828 | 5.892 | 5.782 | 5.874 | 4,159,885 | +0.08(+1.40%) |
Sep 27, 2016 | 5.782 | 5.851 | 5.718 | 5.793 | 15,015,363 | -0.41(-6.55%) |
Sep 26, 2016 | 6.327 | 6.354 | 6.182 | 6.200 | 1,357,125 | -0.10(-1.57%) |
Sep 23, 2016 | 6.350 | 6.449 | 6.287 | 6.298 | 1,647,816 | -0.05(-0.82%) |
Sep 22, 2016 | 6.356 | 6.385 | 6.205 | 6.350 | 1,864,359 | +0.02(+0.37%) |
Sep 21, 2016 | 6.153 | 6.356 | 6.153 | 6.327 | 2,217,217 | +0.24(+3.91%) |
Sep 20, 2016 | 6.188 | 6.292 | 6.072 | 6.089 | 1,445,607 | -0.12(-1.96%) |
Sep 19, 2016 | 6.153 | 6.243 | 6.147 | 6.211 | 2,096,157 | +0.10(+1.71%) |
Sep 16, 2016 | 5.904 | 6.124 | 5.861 | 6.107 | 2,167,403 | +0.23(+3.95%) |
Sep 15, 2016 | 5.921 | 5.956 | 5.834 | 5.874 | 1,998,309 | -0.04(-0.69%) |
Sep 14, 2016 | 5.979 | 6.031 | 5.898 | 5.915 | 1,843,018 | -0.08(-1.26%) |
Sep 13, 2016 | 6.095 | 6.129 | 5.950 | 5.991 | 1,644,929 | -0.16(-2.55%) |
Sep 12, 2016 | 5.996 | 6.203 | 5.938 | 6.147 | 1,899,131 | +0.08(+1.34%) |
Sep 09, 2016 | 6.269 | 6.298 | 6.066 | 6.066 | 2,819,298 | -0.30(-4.65%) |
Sep 08, 2016 | 6.188 | 6.385 | 6.130 | 6.362 | 3,662,561 | +0.28(+4.58%) |
Sep 07, 2016 | 6.020 | 6.176 | 6.002 | 6.083 | 1,674,463 | +0.06(+1.06%) |
Sep 06, 2016 | 5.950 | 6.054 | 5.866 | 6.020 | 1,967,411 | +0.09(+1.47%) |
Sep 02, 2016 | 5.915 | 5.933 | 5.933 | 5.933 | 1,793,337 | +0.05(+0.79%) |
Sep 01, 2016 | 5.944 | 5.967 | 5.831 | 5.886 | 3,069,082 | -0.07(-1.17%) |
Aug 31, 2016 | 6.141 | 6.171 | 5.933 | 5.956 | 2,881,639 | -0.18(-2.93%) |
Aug 30, 2016 | 6.356 | 6.397 | 6.066 | 6.136 | 3,968,891 | +0.28(+4.76%) |
Aug 29, 2016 | 5.834 | 5.927 | 5.811 | 5.857 | 2,294,070 | +0.02(+0.30%) |
Aug 26, 2016 | 5.967 | 6.008 | 5.805 | 5.840 | 4,149,987 | -0.13(-2.14%) |
Aug 25, 2016 | 6.083 | 6.124 | 5.927 | 5.967 | 3,279,884 | -0.16(-2.56%) |
Aug 24, 2016 | 6.287 | 6.321 | 6.095 | 6.124 | 3,233,690 | -0.13(-2.04%) |
Aug 23, 2016 | 6.229 | 6.321 | 6.194 | 6.252 | 2,742,863 | +0.08(+1.32%) |
Aug 22, 2016 | 6.298 | 6.298 | 6.153 | 6.171 | 3,929,549 | -0.15(-2.39%) |
Aug 19, 2016 | 6.443 | 6.449 | 6.310 | 6.321 | 3,788,298 | -0.14(-2.16%) |
Aug 18, 2016 | 6.507 | 6.693 | 6.420 | 6.461 | 3,732,254 | +0.03(+0.54%) |
Aug 17, 2016 | 6.664 | 6.676 | 6.327 | 6.426 | 6,687,111 | -0.24(-3.66%) |
Aug 16, 2016 | 6.855 | 6.925 | 6.641 | 6.670 | 3,606,099 | -0.20(-2.96%) |
Aug 15, 2016 | 6.989 | 7.065 | 6.844 | 6.873 | 3,132,996 | -0.07(-1.00%) |
Aug 12, 2016 | 7.073 | 7.085 | 6.931 | 6.943 | 2,302,826 | -0.09(-1.21%) |
Aug 11, 2016 | 7.045 | 7.085 | 6.971 | 7.028 | 1,931,951 | -0.02(-0.32%) |
Aug 10, 2016 | 7.011 | 7.079 | 6.982 | 7.051 | 1,194,775 | +0.05(+0.73%) |
Aug 09, 2016 | 7.107 | 7.107 | 6.971 | 6.999 | 1,784,140 | -0.09(-1.28%) |
Aug 08, 2016 | 7.107 | 7.116 | 6.869 | 7.090 | 4,327,888 | +0.24(+3.57%) |
Aug 05, 2016 | 6.835 | 6.891 | 6.783 | 6.846 | 2,013,591 | +0.02(+0.25%) |
Aug 04, 2016 | 6.823 | 6.971 | 6.823 | 6.829 | 1,944,957 | -0.03(-0.41%) |
Aug 03, 2016 | 6.709 | 6.863 | 6.681 | 6.857 | 2,247,690 | +0.13(+1.86%) |
Aug 02, 2016 | 6.914 | 6.994 | 6.601 | 6.732 | 4,248,331 | -0.20(-2.95%) |
Aug 01, 2016 | 6.999 | 7.068 | 6.857 | 6.937 | 2,926,910 | -0.06(-0.81%) |
Jul 29, 2016 | 6.937 | 7.042 | 6.726 | 6.994 | 3,299,072 | +0.06(+0.90%) |
Jul 28, 2016 | 7.068 | 7.125 | 6.641 | 6.931 | 7,661,546 | -0.34(-4.62%) |
Jul 27, 2016 | 7.449 | 7.466 | 7.255 | 7.267 | 3,805,449 | -0.19(-2.52%) |
Jul 26, 2016 | 7.397 | 7.591 | 7.397 | 7.454 | 2,085,776 | +0.03(+0.46%) |
Jul 25, 2016 | 7.562 | 7.591 | 7.397 | 7.420 | 2,775,564 | -0.18(-2.39%) |
Jul 22, 2016 | 7.591 | 7.631 | 7.475 | 7.602 | 2,553,229 | +0.01(+0.15%) |
Jul 21, 2016 | 7.716 | 7.750 | 7.579 | 7.591 | 2,248,469 | -0.10(-1.33%) |
Jul 20, 2016 | 7.739 | 7.767 | 7.653 | 7.693 | 1,766,330 | -0.02(-0.22%) |
Jul 19, 2016 | 7.949 | 7.960 | 7.676 | 7.710 | 2,213,307 | -0.24(-3.00%) |
Jul 18, 2016 | 7.864 | 8.000 | 7.852 | 7.949 | 1,332,994 | +0.10(+1.30%) |
Jul 15, 2016 | 7.841 | 7.875 | 7.756 | 7.847 | 1,519,441 | +0.03(+0.44%) |
Jul 14, 2016 | 7.909 | 7.949 | 7.795 | 7.813 | 1,741,562 | -0.06(-0.79%) |
Jul 13, 2016 | 8.074 | 8.154 | 7.824 | 7.875 | 2,159,906 | -0.18(-2.26%) |
Jul 12, 2016 | 7.960 | 8.193 | 7.943 | 8.057 | 2,097,266 | +0.14(+1.80%) |
Jul 11, 2016 | 7.642 | 7.943 | 7.642 | 7.915 | 2,454,742 | +0.32(+4.27%) |
Jul 08, 2016 | 7.540 | 7.704 | 7.426 | 7.591 | 2,433,462 | +0.16(+2.22%) |
Jul 07, 2016 | 7.761 | 7.773 | 7.392 | 7.426 | 4,659,165 | -0.34(-4.32%) |
Jul 06, 2016 | 7.847 | 7.852 | 7.682 | 7.761 | 2,698,643 | -0.12(-1.52%) |
Jul 05, 2016 | 8.000 | 8.108 | 7.818 | 7.881 | 1,741,864 | -0.20(-2.46%) |