Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.151 | 6.338 | 6.092 | 6.301 | 45,494 | +0.19(+3.06%) |
Sep 29, 2016 | 6.338 | 6.338 | 6.076 | 6.113 | 35,150 | -0.33(-5.12%) |
Sep 28, 2016 | 6.353 | 6.458 | 6.241 | 6.443 | 43,859 | +0.13(+2.02%) |
Sep 27, 2016 | 6.248 | 6.361 | 6.203 | 6.316 | 18,840 | +0.07(+1.08%) |
Sep 26, 2016 | 6.271 | 6.331 | 6.175 | 6.248 | 23,050 | -0.07(-1.07%) |
Sep 23, 2016 | 6.421 | 6.473 | 6.263 | 6.316 | 27,780 | -0.10(-1.63%) |
Sep 22, 2016 | 6.331 | 6.480 | 6.323 | 6.421 | 17,624 | +0.10(+1.66%) |
Sep 21, 2016 | 6.361 | 6.361 | 6.143 | 6.316 | 34,255 | +0.03(+0.48%) |
Sep 20, 2016 | 6.443 | 6.533 | 6.286 | 6.286 | 39,589 | -0.15(-2.33%) |
Sep 19, 2016 | 6.286 | 6.525 | 6.226 | 6.436 | 71,255 | +0.19(+3.00%) |
Sep 16, 2016 | 5.979 | 6.248 | 5.971 | 6.248 | 120,607 | +0.22(+3.60%) |
Sep 15, 2016 | 5.761 | 6.181 | 5.716 | 6.031 | 72,733 | +0.35(+6.20%) |
Sep 14, 2016 | 5.694 | 5.761 | 5.581 | 5.679 | 70,975 | +0.07(+1.34%) |
Sep 13, 2016 | 5.956 | 5.956 | 5.581 | 5.604 | 90,870 | -0.37(-6.15%) |
Sep 12, 2016 | 5.911 | 6.113 | 5.829 | 5.971 | 107,201 | +0.10(+1.79%) |
Sep 09, 2016 | 6.053 | 6.173 | 5.821 | 5.866 | 116,173 | -0.19(-3.09%) |
Sep 08, 2016 | 6.136 | 6.331 | 5.979 | 6.053 | 211,149 | -0.06(-0.98%) |
Sep 07, 2016 | 6.053 | 6.301 | 6.016 | 6.113 | 178,813 | +0.11(+1.87%) |
Sep 06, 2016 | 5.604 | 6.053 | 5.604 | 6.001 | 254,034 | +0.40(+7.23%) |
Sep 02, 2016 | 5.492 | 5.596 | 5.596 | 5.596 | 190,873 | +0.10(+1.77%) |
Sep 01, 2016 | 5.589 | 5.589 | 5.342 | 5.499 | 181,551 | +0.05(+0.96%) |
Aug 31, 2016 | 5.746 | 5.829 | 5.372 | 5.447 | 291,343 | -0.22(-3.96%) |
Aug 30, 2016 | 5.656 | 5.896 | 5.634 | 5.671 | 153,507 | +0.04(+0.66%) |
Aug 29, 2016 | 5.537 | 5.663 | 5.469 | 5.634 | 98,526 | +0.10(+1.90%) |
Aug 26, 2016 | 5.544 | 5.604 | 5.499 | 5.529 | 94,810 | +0.07(+1.23%) |
Aug 25, 2016 | 5.626 | 5.626 | 5.432 | 5.462 | 42,320 | -0.11(-2.02%) |
Aug 24, 2016 | 5.671 | 5.791 | 5.559 | 5.574 | 167,738 | -0.04(-0.67%) |
Aug 23, 2016 | 5.387 | 5.716 | 5.380 | 5.611 | 265,763 | +0.26(+4.90%) |
Aug 22, 2016 | 5.409 | 5.409 | 5.289 | 5.349 | 35,822 | -0.01(-0.28%) |
Aug 19, 2016 | 5.503 | 5.634 | 5.364 | 5.364 | 54,938 | -0.13(-2.39%) |
Aug 18, 2016 | 5.648 | 5.648 | 5.452 | 5.495 | 46,670 | -0.11(-1.95%) |
Aug 17, 2016 | 5.801 | 5.860 | 5.546 | 5.605 | 60,802 | -0.21(-3.63%) |
Aug 16, 2016 | 5.692 | 6.013 | 5.670 | 5.816 | 48,247 | +0.15(+2.70%) |
Aug 15, 2016 | 5.459 | 5.685 | 5.419 | 5.663 | 29,771 | +0.17(+3.05%) |
Aug 12, 2016 | 5.444 | 5.539 | 5.430 | 5.495 | 17,602 | +0.06(+1.07%) |
Aug 11, 2016 | 5.576 | 5.576 | 5.430 | 5.437 | 21,234 | -0.04(-0.80%) |
Aug 10, 2016 | 5.605 | 5.605 | 5.481 | 5.481 | 7,796 | -0.12(-2.21%) |
Aug 09, 2016 | 5.561 | 5.634 | 5.561 | 5.605 | 7,380 | +0.02(+0.39%) |
Aug 08, 2016 | 5.548 | 5.612 | 5.488 | 5.583 | 13,484 | +0.05(+0.92%) |
Aug 05, 2016 | 5.495 | 5.568 | 5.495 | 5.532 | 16,652 | +0.05(+0.93%) |
Aug 04, 2016 | 5.561 | 5.605 | 5.430 | 5.481 | 45,865 | -0.12(-2.08%) |
Aug 03, 2016 | 5.590 | 5.663 | 5.556 | 5.597 | 21,102 | +0.04(+0.66%) |
Aug 02, 2016 | 5.561 | 5.619 | 5.555 | 5.561 | 12,963 | +0.02(+0.39%) |
Aug 01, 2016 | 5.495 | 5.605 | 5.452 | 5.539 | 27,866 | +0.07(+1.20%) |
Jul 29, 2016 | 5.539 | 5.721 | 5.466 | 5.474 | 56,412 | -0.09(-1.70%) |
Jul 28, 2016 | 5.481 | 5.576 | 5.430 | 5.568 | 21,180 | +0.09(+1.60%) |
Jul 27, 2016 | 5.131 | 5.535 | 5.131 | 5.481 | 35,537 | +0.38(+7.43%) |
Jul 26, 2016 | 5.051 | 5.138 | 5.047 | 5.102 | 11,021 | +0.04(+0.86%) |
Jul 25, 2016 | 5.073 | 5.073 | 5.029 | 5.058 | 6,690 | -0.02(-0.43%) |
Jul 22, 2016 | 5.022 | 5.095 | 5.022 | 5.080 | 26,312 | +0.09(+1.75%) |
Jul 21, 2016 | 4.920 | 4.992 | 4.920 | 4.992 | 6,375 | +0.04(+0.74%) |
Jul 20, 2016 | 4.956 | 4.956 | 4.861 | 4.956 | 5,608 | -0.01(-0.15%) |
Jul 19, 2016 | 4.927 | 4.992 | 4.927 | 4.963 | 9,420 | -0.01(-0.29%) |
Jul 18, 2016 | 4.876 | 5.014 | 4.869 | 4.978 | 15,185 | +0.05(+1.04%) |
Jul 15, 2016 | 4.854 | 4.934 | 4.810 | 4.927 | 13,358 | +0.14(+2.89%) |
Jul 14, 2016 | 4.788 | 4.810 | 4.737 | 4.788 | 10,634 | +0.07(+1.55%) |
Jul 13, 2016 | 4.788 | 4.788 | 4.635 | 4.716 | 36,404 | -0.04(-0.92%) |
Jul 12, 2016 | 4.446 | 4.774 | 4.431 | 4.759 | 21,379 | +0.33(+7.40%) |
Jul 11, 2016 | 4.351 | 4.431 | 4.337 | 4.431 | 11,626 | +0.11(+2.53%) |
Jul 08, 2016 | 4.220 | 4.337 | 4.162 | 4.322 | 15,058 | +0.16(+3.85%) |
Jul 07, 2016 | 4.198 | 4.213 | 4.060 | 4.162 | 11,357 | -0.01(-0.35%) |
Jul 06, 2016 | 4.067 | 4.220 | 4.045 | 4.176 | 19,035 | +0.10(+2.50%) |
Jul 05, 2016 | 4.191 | 4.191 | 4.045 | 4.074 | 10,876 | -0.21(-4.93%) |