Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.680 | 6.750 | 6.350 | 6.350 | 219,227 | -0.30(-4.51%) |
Sep 29, 2016 | 6.640 | 6.860 | 6.390 | 6.650 | 84,442 | +0.04(+0.61%) |
Sep 28, 2016 | 6.530 | 6.650 | 6.500 | 6.610 | 27,076 | +0.12(+1.85%) |
Sep 27, 2016 | 6.626 | 6.626 | 6.450 | 6.490 | 31,284 | -0.10(-1.52%) |
Sep 26, 2016 | 6.700 | 6.700 | 6.550 | 6.590 | 26,342 | -0.10(-1.49%) |
Sep 23, 2016 | 7.009 | 7.009 | 6.610 | 6.690 | 50,380 | -0.18(-2.62%) |
Sep 22, 2016 | 6.920 | 7.000 | 6.780 | 6.870 | 19,400 | +0.02(+0.29%) |
Sep 21, 2016 | 6.790 | 6.970 | 6.790 | 6.850 | 8,270 | +0.05(+0.74%) |
Sep 20, 2016 | 6.970 | 7.060 | 6.790 | 6.800 | 37,030 | -0.20(-2.86%) |
Sep 19, 2016 | 6.920 | 7.080 | 6.860 | 7.000 | 53,730 | +0.06(+0.86%) |
Sep 16, 2016 | 6.890 | 7.060 | 6.886 | 6.940 | 30,185 | +0.10(+1.46%) |
Sep 15, 2016 | 6.440 | 6.930 | 6.400 | 6.840 | 34,681 | +0.37(+5.72%) |
Sep 14, 2016 | 6.380 | 6.470 | 6.370 | 6.470 | 37,101 | +0.08(+1.25%) |
Sep 13, 2016 | 6.350 | 6.450 | 6.300 | 6.390 | 21,684 | +0.05(+0.79%) |
Sep 12, 2016 | 6.110 | 6.390 | 6.110 | 6.340 | 33,911 | +0.23(+3.76%) |
Sep 09, 2016 | 6.040 | 6.130 | 6.000 | 6.110 | 74,735 | +0.11(+1.83%) |
Sep 08, 2016 | 6.090 | 6.170 | 5.950 | 6.000 | 94,360 | -0.06(-0.99%) |
Sep 07, 2016 | 6.190 | 6.340 | 5.930 | 6.060 | 103,881 | -0.01(-0.16%) |
Sep 06, 2016 | 6.080 | 6.240 | 6.000 | 6.070 | 36,704 | -0.06(-0.98%) |
Sep 02, 2016 | 6.110 | 6.130 | 6.130 | 6.130 | 34,500 | +0.07(+1.16%) |
Sep 01, 2016 | 5.950 | 6.130 | 5.910 | 6.060 | 34,111 | +0.11(+1.85%) |
Aug 31, 2016 | 6.060 | 6.130 | 5.830 | 5.950 | 81,753 | -0.09(-1.49%) |
Aug 30, 2016 | 6.200 | 6.330 | 6.040 | 6.040 | 9,093 | -0.21(-3.36%) |
Aug 29, 2016 | 6.210 | 6.260 | 6.100 | 6.250 | 16,311 | +0.13(+2.12%) |
Aug 26, 2016 | 6.210 | 6.370 | 6.110 | 6.120 | 3,403 | -0.09(-1.45%) |
Aug 25, 2016 | 6.050 | 6.240 | 5.960 | 6.210 | 42,663 | +0.04(+0.65%) |
Aug 24, 2016 | 6.160 | 6.300 | 6.110 | 6.170 | 12,891 | +0.04(+0.65%) |
Aug 23, 2016 | 6.150 | 6.260 | 6.010 | 6.130 | 18,265 | -0.07(-1.13%) |
Aug 22, 2016 | 6.250 | 6.250 | 5.930 | 6.200 | 37,744 | +0.07(+1.14%) |
Aug 19, 2016 | 6.310 | 6.320 | 6.010 | 6.130 | 20,961 | -0.14(-2.23%) |
Aug 18, 2016 | 6.180 | 6.380 | 6.130 | 6.270 | 14,832 | +0.16(+2.62%) |
Aug 17, 2016 | 6.190 | 6.289 | 6.045 | 6.110 | 24,357 | -0.01(-0.16%) |
Aug 16, 2016 | 6.130 | 6.210 | 6.000 | 6.120 | 13,661 | +0.00(+0.00%) |
Aug 15, 2016 | 6.040 | 6.300 | 5.950 | 6.120 | 15,855 | +0.13(+2.17%) |
Aug 12, 2016 | 6.030 | 6.110 | 5.850 | 5.990 | 31,753 | -0.07(-1.16%) |
Aug 11, 2016 | 6.010 | 6.190 | 5.990 | 6.060 | 27,186 | +0.09(+1.51%) |
Aug 10, 2016 | 5.900 | 6.080 | 5.820 | 5.970 | 33,233 | +0.09(+1.53%) |
Aug 09, 2016 | 6.050 | 6.140 | 5.840 | 5.880 | 50,261 | -0.14(-2.33%) |
Aug 08, 2016 | 6.010 | 6.130 | 5.950 | 6.020 | 64,536 | +0.12(+2.03%) |
Aug 05, 2016 | 5.730 | 6.010 | 5.680 | 5.900 | 78,761 | +0.20(+3.51%) |
Aug 04, 2016 | 5.950 | 6.000 | 5.680 | 5.700 | 110,914 | -0.15(-2.56%) |
Aug 03, 2016 | 5.660 | 6.130 | 5.660 | 5.850 | 76,352 | +0.16(+2.81%) |
Aug 02, 2016 | 5.890 | 6.170 | 5.680 | 5.690 | 82,695 | -0.19(-3.23%) |
Aug 01, 2016 | 5.730 | 6.020 | 5.680 | 5.880 | 43,581 | +0.20(+3.52%) |
Jul 29, 2016 | 5.780 | 5.880 | 5.620 | 5.680 | 141,141 | -0.08(-1.39%) |
Jul 28, 2016 | 5.910 | 5.990 | 5.750 | 5.760 | 43,500 | -0.16(-2.70%) |
Jul 27, 2016 | 5.950 | 6.070 | 5.895 | 5.920 | 23,145 | -0.09(-1.50%) |
Jul 26, 2016 | 6.100 | 6.130 | 5.960 | 6.010 | 19,772 | -0.01(-0.17%) |
Jul 25, 2016 | 6.070 | 6.133 | 6.000 | 6.020 | 25,682 | -0.14(-2.27%) |
Jul 22, 2016 | 6.230 | 6.320 | 6.000 | 6.160 | 48,819 | -0.07(-1.12%) |
Jul 21, 2016 | 6.020 | 6.280 | 5.900 | 6.230 | 171,326 | +0.16(+2.64%) |
Jul 20, 2016 | 6.050 | 6.200 | 5.970 | 6.070 | 55,648 | -0.02(-0.33%) |
Jul 19, 2016 | 6.250 | 6.250 | 6.080 | 6.090 | 17,974 | -0.18(-2.87%) |
Jul 18, 2016 | 6.260 | 6.500 | 6.200 | 6.270 | 14,413 | -0.04(-0.63%) |
Jul 15, 2016 | 6.260 | 6.475 | 6.010 | 6.310 | 72,977 | +0.05(+0.80%) |
Jul 14, 2016 | 6.040 | 6.400 | 5.910 | 6.260 | 88,506 | +0.20(+3.30%) |
Jul 13, 2016 | 5.980 | 6.150 | 5.810 | 6.060 | 32,141 | +0.09(+1.51%) |
Jul 12, 2016 | 5.810 | 6.000 | 5.720 | 5.970 | 43,728 | +0.18(+3.11%) |
Jul 11, 2016 | 5.960 | 6.090 | 5.740 | 5.790 | 54,098 | -0.12(-2.03%) |
Jul 08, 2016 | 5.890 | 5.990 | 5.700 | 5.910 | 68,784 | +0.05(+0.85%) |
Jul 07, 2016 | 6.050 | 6.050 | 5.620 | 5.860 | 103,185 | +0.09(+1.56%) |
Jul 06, 2016 | 5.840 | 5.870 | 5.750 | 5.770 | 29,141 | -0.13(-2.20%) |
Jul 05, 2016 | 5.960 | 5.960 | 5.760 | 5.900 | 52,098 | -0.06(-1.01%) |