Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.212 | 6.300 | 6.050 | 6.193 | 11,570,478 | +0.04(+0.63%) |
Sep 29, 2016 | 6.105 | 6.544 | 6.017 | 6.154 | 20,591,514 | +0.09(+1.45%) |
Sep 28, 2016 | 5.382 | 6.085 | 5.345 | 6.066 | 22,934,828 | +0.70(+13.11%) |
Sep 27, 2016 | 5.343 | 5.426 | 5.226 | 5.362 | 7,914,798 | -0.09(-1.61%) |
Sep 26, 2016 | 5.372 | 5.616 | 5.314 | 5.450 | 9,024,793 | +0.16(+2.95%) |
Sep 23, 2016 | 5.509 | 5.685 | 5.265 | 5.294 | 10,199,564 | -0.24(-4.41%) |
Sep 22, 2016 | 5.431 | 5.646 | 5.431 | 5.538 | 9,402,878 | +0.26(+5.00%) |
Sep 21, 2016 | 5.138 | 5.343 | 5.050 | 5.274 | 15,457,670 | +0.27(+5.47%) |
Sep 20, 2016 | 5.099 | 5.244 | 4.972 | 5.001 | 9,310,911 | -0.12(-2.29%) |
Sep 19, 2016 | 5.392 | 5.470 | 5.108 | 5.118 | 8,774,964 | -0.21(-4.03%) |
Sep 16, 2016 | 5.187 | 5.382 | 5.148 | 5.333 | 9,838,749 | +0.00(+0.00%) |
Sep 15, 2016 | 5.255 | 5.362 | 5.050 | 5.333 | 12,331,495 | +0.10(+1.87%) |
Sep 14, 2016 | 5.372 | 5.519 | 5.177 | 5.235 | 13,784,479 | -0.18(-3.25%) |
Sep 13, 2016 | 5.558 | 5.616 | 5.294 | 5.411 | 11,621,485 | -0.32(-5.62%) |
Sep 12, 2016 | 5.558 | 5.841 | 5.499 | 5.734 | 8,967,361 | +0.07(+1.21%) |
Sep 09, 2016 | 6.154 | 6.173 | 5.665 | 5.665 | 18,783,298 | -0.63(-10.08%) |
Sep 08, 2016 | 5.724 | 6.408 | 5.694 | 6.300 | 19,481,320 | +0.66(+11.78%) |
Sep 07, 2016 | 5.851 | 5.890 | 5.616 | 5.636 | 9,580,907 | -0.18(-3.03%) |
Sep 06, 2016 | 5.714 | 5.963 | 5.655 | 5.812 | 9,532,241 | +0.13(+2.23%) |
Sep 02, 2016 | 5.616 | 5.685 | 5.685 | 5.685 | 6,626,610 | +0.15(+2.65%) |
Sep 01, 2016 | 5.646 | 5.646 | 5.323 | 5.538 | 12,302,729 | -0.09(-1.56%) |
Aug 31, 2016 | 5.558 | 5.655 | 5.460 | 5.626 | 6,329,350 | +0.02(+0.35%) |
Aug 30, 2016 | 5.802 | 6.027 | 5.568 | 5.607 | 6,386,370 | -0.14(-2.38%) |
Aug 29, 2016 | 5.626 | 5.812 | 5.616 | 5.743 | 7,512,923 | +0.09(+1.55%) |
Aug 26, 2016 | 5.792 | 5.909 | 5.626 | 5.655 | 7,678,573 | -0.15(-2.53%) |
Aug 25, 2016 | 5.743 | 5.948 | 5.694 | 5.802 | 6,552,938 | +0.01(+0.17%) |
Aug 24, 2016 | 5.880 | 5.958 | 5.753 | 5.792 | 8,616,510 | -0.21(-3.42%) |
Aug 23, 2016 | 5.939 | 6.036 | 5.870 | 5.997 | 6,297,938 | +0.06(+0.99%) |
Aug 22, 2016 | 5.988 | 5.988 | 5.831 | 5.939 | 8,363,833 | -0.13(-2.09%) |
Aug 19, 2016 | 6.300 | 6.300 | 6.036 | 6.066 | 7,895,787 | -0.28(-4.46%) |
Aug 18, 2016 | 6.300 | 6.515 | 6.281 | 6.349 | 7,937,671 | +0.11(+1.72%) |
Aug 17, 2016 | 6.398 | 6.417 | 6.066 | 6.241 | 15,096,638 | -0.21(-3.18%) |
Aug 16, 2016 | 6.740 | 6.779 | 6.359 | 6.447 | 10,642,171 | -0.15(-2.22%) |
Aug 15, 2016 | 6.359 | 6.759 | 6.349 | 6.593 | 9,342,359 | +0.33(+5.30%) |
Aug 12, 2016 | 6.691 | 6.818 | 6.183 | 6.261 | 15,185,045 | -0.45(-6.70%) |
Aug 11, 2016 | 6.642 | 6.808 | 6.505 | 6.710 | 7,967,865 | +0.11(+1.63%) |
Aug 10, 2016 | 6.994 | 7.036 | 6.574 | 6.603 | 10,167,468 | -0.42(-5.98%) |
Aug 09, 2016 | 7.326 | 7.335 | 6.964 | 7.023 | 6,933,687 | -0.25(-3.49%) |
Aug 08, 2016 | 7.013 | 7.326 | 6.955 | 7.277 | 10,308,524 | +0.36(+5.23%) |
Aug 05, 2016 | 6.984 | 7.067 | 6.710 | 6.915 | 9,868,498 | -0.07(-0.98%) |
Aug 04, 2016 | 6.964 | 7.160 | 6.906 | 6.984 | 7,393,918 | -0.03(-0.42%) |
Aug 03, 2016 | 6.671 | 7.057 | 6.603 | 7.013 | 9,114,051 | +0.31(+4.66%) |
Aug 02, 2016 | 6.955 | 7.052 | 6.554 | 6.701 | 8,935,276 | -0.13(-1.86%) |
Aug 01, 2016 | 7.101 | 7.111 | 6.676 | 6.828 | 12,288,256 | -0.38(-5.28%) |
Jul 29, 2016 | 7.052 | 7.282 | 6.828 | 7.208 | 8,735,320 | +0.14(+1.93%) |
Jul 28, 2016 | 7.130 | 7.502 | 7.042 | 7.072 | 12,933,902 | -0.08(-1.09%) |
Jul 27, 2016 | 7.345 | 7.598 | 7.018 | 7.150 | 8,285,008 | -0.22(-3.04%) |
Jul 26, 2016 | 7.354 | 7.413 | 7.150 | 7.374 | 5,939,209 | +0.00(+0.00%) |
Jul 25, 2016 | 7.296 | 7.413 | 7.208 | 7.374 | 8,822,829 | +0.02(+0.26%) |
Jul 22, 2016 | 7.764 | 7.783 | 7.325 | 7.354 | 9,657,253 | -0.36(-4.67%) |
Jul 21, 2016 | 7.861 | 8.046 | 7.661 | 7.715 | 6,478,345 | -0.15(-1.86%) |
Jul 20, 2016 | 7.890 | 7.997 | 7.705 | 7.861 | 6,453,830 | -0.12(-1.47%) |
Jul 19, 2016 | 8.182 | 8.212 | 7.861 | 7.978 | 6,096,893 | -0.23(-2.85%) |
Jul 18, 2016 | 7.968 | 8.397 | 7.812 | 8.212 | 8,199,443 | +0.19(+2.31%) |
Jul 15, 2016 | 8.260 | 8.377 | 8.017 | 8.027 | 4,794,700 | -0.16(-1.90%) |
Jul 14, 2016 | 8.153 | 8.338 | 8.066 | 8.182 | 6,686,343 | +0.15(+1.82%) |
Jul 13, 2016 | 8.329 | 8.484 | 7.919 | 8.036 | 11,392,722 | -0.39(-4.62%) |
Jul 12, 2016 | 8.153 | 8.572 | 8.134 | 8.426 | 8,759,098 | +0.52(+6.53%) |
Jul 11, 2016 | 8.075 | 8.260 | 7.875 | 7.910 | 5,450,568 | -0.11(-1.34%) |
Jul 08, 2016 | 7.968 | 8.163 | 7.812 | 8.017 | 6,278,586 | +0.20(+2.62%) |
Jul 07, 2016 | 8.134 | 8.460 | 7.754 | 7.812 | 10,013,737 | -0.19(-2.43%) |
Jul 06, 2016 | 8.027 | 8.046 | 7.744 | 8.007 | 11,683,781 | -0.13(-1.56%) |
Jul 05, 2016 | 8.475 | 8.571 | 7.939 | 8.134 | 7,726,197 | -0.57(-6.60%) |