Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 6.350 | 6.399 | 5.850 | 5.900 | 55,646 | -0.55(-8.53%) |
Oct 28, 2016 | 6.100 | 6.450 | 6.100 | 6.450 | 39,847 | +0.30(+4.88%) |
Oct 27, 2016 | 6.300 | 6.300 | 6.050 | 6.150 | 23,785 | -0.10(-1.60%) |
Oct 26, 2016 | 6.250 | 6.350 | 6.150 | 6.250 | 17,032 | +0.00(+0.00%) |
Oct 25, 2016 | 6.450 | 6.540 | 6.250 | 6.250 | 22,152 | -0.20(-3.10%) |
Oct 24, 2016 | 6.350 | 6.600 | 6.350 | 6.450 | 33,582 | +0.10(+1.57%) |
Oct 21, 2016 | 6.550 | 6.600 | 6.300 | 6.350 | 38,204 | -0.15(-2.31%) |
Oct 20, 2016 | 6.450 | 6.550 | 6.200 | 6.500 | 46,656 | +0.10(+1.56%) |
Oct 19, 2016 | 6.050 | 6.592 | 6.000 | 6.400 | 129,784 | +0.48(+8.02%) |
Oct 18, 2016 | 6.000 | 6.000 | 5.850 | 5.925 | 11,573 | +0.02(+0.42%) |
Oct 17, 2016 | 5.950 | 6.000 | 5.875 | 5.900 | 15,643 | -0.10(-1.67%) |
Oct 14, 2016 | 6.170 | 6.170 | 5.930 | 6.000 | 31,909 | -0.15(-2.44%) |
Oct 13, 2016 | 6.300 | 6.300 | 6.100 | 6.150 | 20,484 | -0.18(-2.84%) |
Oct 12, 2016 | 6.400 | 6.400 | 6.180 | 6.330 | 22,247 | -0.07(-1.09%) |
Oct 11, 2016 | 6.800 | 6.820 | 6.310 | 6.400 | 46,340 | -0.36(-5.33%) |
Oct 10, 2016 | 6.560 | 6.790 | 6.460 | 6.760 | 33,027 | +0.31(+4.81%) |
Oct 07, 2016 | 6.840 | 6.870 | 6.400 | 6.450 | 55,799 | -0.33(-4.87%) |
Oct 06, 2016 | 6.690 | 6.890 | 6.690 | 6.780 | 70,523 | +0.14(+2.11%) |
Oct 05, 2016 | 6.580 | 6.800 | 6.560 | 6.640 | 83,100 | +0.10(+1.53%) |
Oct 04, 2016 | 6.700 | 6.839 | 6.310 | 6.540 | 121,126 | -0.16(-2.39%) |
Oct 03, 2016 | 6.850 | 6.990 | 6.660 | 6.700 | 84,720 | -0.15(-2.19%) |
Sep 30, 2016 | 6.570 | 6.980 | 6.570 | 6.850 | 85,237 | +0.34(+5.22%) |
Sep 29, 2016 | 6.150 | 6.830 | 6.150 | 6.510 | 91,398 | +0.37(+6.03%) |
Sep 28, 2016 | 5.950 | 6.170 | 5.710 | 6.140 | 54,995 | +0.24(+4.07%) |
Sep 27, 2016 | 5.880 | 5.960 | 5.510 | 5.900 | 83,819 | -0.05(-0.84%) |
Sep 26, 2016 | 5.780 | 5.980 | 5.780 | 5.950 | 42,330 | +0.08(+1.36%) |
Sep 23, 2016 | 5.930 | 5.930 | 5.560 | 5.870 | 76,122 | -0.06(-1.01%) |
Sep 22, 2016 | 5.620 | 5.950 | 5.620 | 5.930 | 59,118 | +0.20(+3.49%) |
Sep 21, 2016 | 5.780 | 5.800 | 5.528 | 5.730 | 93,625 | +0.03(+0.53%) |
Sep 20, 2016 | 5.910 | 5.910 | 5.690 | 5.700 | 25,746 | -0.22(-3.72%) |
Sep 19, 2016 | 5.960 | 6.050 | 5.850 | 5.920 | 25,530 | +0.13(+2.25%) |
Sep 16, 2016 | 5.940 | 5.940 | 5.630 | 5.790 | 43,445 | -0.22(-3.66%) |
Sep 15, 2016 | 5.940 | 6.045 | 5.764 | 6.010 | 28,328 | +0.10(+1.69%) |
Sep 14, 2016 | 5.700 | 5.970 | 5.620 | 5.910 | 30,038 | +0.20(+3.50%) |
Sep 13, 2016 | 6.000 | 6.030 | 5.670 | 5.710 | 23,348 | -0.32(-5.31%) |
Sep 12, 2016 | 6.020 | 6.230 | 5.950 | 6.030 | 46,428 | -0.07(-1.15%) |
Sep 09, 2016 | 5.510 | 6.190 | 5.510 | 6.100 | 83,598 | +0.47(+8.35%) |
Sep 08, 2016 | 5.780 | 5.780 | 5.610 | 5.630 | 94,063 | -0.10(-1.75%) |
Sep 07, 2016 | 5.750 | 5.885 | 5.720 | 5.730 | 33,122 | +0.07(+1.24%) |
Sep 06, 2016 | 5.740 | 5.950 | 5.630 | 5.660 | 52,860 | -0.05(-0.88%) |
Sep 02, 2016 | 5.630 | 5.710 | 5.710 | 5.710 | 19,800 | +0.05(+0.97%) |
Sep 01, 2016 | 5.820 | 5.830 | 5.530 | 5.655 | 58,127 | -0.18(-3.17%) |
Aug 31, 2016 | 5.960 | 5.960 | 5.720 | 5.840 | 26,271 | -0.14(-2.34%) |
Aug 30, 2016 | 6.030 | 6.053 | 5.830 | 5.980 | 96,027 | -0.06(-0.99%) |
Aug 29, 2016 | 6.080 | 6.150 | 5.900 | 6.040 | 37,965 | -0.03(-0.49%) |
Aug 26, 2016 | 5.900 | 6.080 | 5.810 | 6.070 | 33,724 | +0.16(+2.71%) |
Aug 25, 2016 | 5.710 | 5.960 | 5.650 | 5.910 | 38,546 | +0.17(+2.96%) |
Aug 24, 2016 | 5.840 | 5.850 | 5.690 | 5.740 | 12,607 | -0.13(-2.21%) |
Aug 23, 2016 | 5.700 | 5.900 | 5.650 | 5.870 | 35,984 | +0.14(+2.44%) |
Aug 22, 2016 | 5.690 | 5.840 | 5.520 | 5.730 | 20,189 | -0.03(-0.52%) |
Aug 19, 2016 | 5.830 | 5.930 | 5.670 | 5.760 | 22,632 | -0.11(-1.87%) |
Aug 18, 2016 | 5.740 | 5.900 | 5.610 | 5.870 | 40,050 | +0.15(+2.62%) |
Aug 17, 2016 | 5.720 | 5.830 | 5.480 | 5.720 | 30,440 | +0.00(+0.00%) |
Aug 16, 2016 | 5.730 | 5.850 | 5.500 | 5.720 | 55,121 | -0.01(-0.17%) |
Aug 15, 2016 | 5.280 | 5.900 | 5.279 | 5.730 | 59,869 | +0.45(+8.52%) |
Aug 12, 2016 | 5.250 | 5.480 | 5.200 | 5.280 | 45,704 | -0.04(-0.75%) |
Aug 11, 2016 | 5.200 | 5.390 | 5.120 | 5.320 | 39,026 | +0.13(+2.50%) |
Aug 10, 2016 | 5.340 | 5.570 | 5.110 | 5.190 | 45,964 | -0.15(-2.81%) |
Aug 09, 2016 | 5.510 | 5.790 | 5.300 | 5.340 | 55,709 | -0.28(-4.98%) |
Aug 08, 2016 | 5.600 | 5.980 | 5.565 | 5.620 | 73,495 | +0.14(+2.55%) |
Aug 05, 2016 | 5.520 | 5.530 | 5.220 | 5.480 | 93,893 | -0.03(-0.54%) |
Aug 04, 2016 | 6.080 | 6.190 | 5.405 | 5.510 | 135,052 | +0.53(+10.64%) |
Aug 03, 2016 | 4.850 | 5.050 | 4.770 | 4.980 | 39,970 | +0.14(+2.89%) |
Aug 02, 2016 | 4.940 | 5.107 | 4.730 | 4.840 | 51,657 | +0.01(+0.21%) |