Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2016 | 5.000 | 5.000 | 4.790 | 4.830 | 33,994 | -0.18(-3.59%) |
Jul 29, 2016 | 4.740 | 5.080 | 4.730 | 5.010 | 55,610 | +0.12(+2.45%) |
Jul 28, 2016 | 5.000 | 5.109 | 4.811 | 4.890 | 57,036 | -0.15(-2.98%) |
Jul 27, 2016 | 5.330 | 5.480 | 5.001 | 5.040 | 77,127 | -0.21(-4.00%) |
Jul 26, 2016 | 5.170 | 5.370 | 5.170 | 5.250 | 35,567 | -0.02(-0.38%) |
Jul 25, 2016 | 5.580 | 5.580 | 5.230 | 5.270 | 73,434 | -0.28(-5.05%) |
Jul 22, 2016 | 5.590 | 5.680 | 5.500 | 5.550 | 29,982 | +0.02(+0.36%) |
Jul 21, 2016 | 5.770 | 5.990 | 5.500 | 5.530 | 41,828 | -0.21(-3.66%) |
Jul 20, 2016 | 5.750 | 5.870 | 5.650 | 5.740 | 50,835 | -0.02(-0.35%) |
Jul 19, 2016 | 6.070 | 6.090 | 5.746 | 5.760 | 57,918 | -0.33(-5.42%) |
Jul 18, 2016 | 6.070 | 6.150 | 5.990 | 6.090 | 30,393 | -0.04(-0.65%) |
Jul 15, 2016 | 6.160 | 6.225 | 6.015 | 6.130 | 54,132 | -0.03(-0.49%) |
Jul 14, 2016 | 6.210 | 6.380 | 6.140 | 6.160 | 51,610 | +0.05(+0.82%) |
Jul 13, 2016 | 6.360 | 6.600 | 6.090 | 6.110 | 94,592 | -0.30(-4.68%) |
Jul 12, 2016 | 6.270 | 6.590 | 6.190 | 6.410 | 75,566 | +0.29(+4.74%) |
Jul 11, 2016 | 6.200 | 6.330 | 6.030 | 6.120 | 79,191 | -0.05(-0.81%) |
Jul 08, 2016 | 6.270 | 6.190 | 6.190 | 6.170 | 51,768 | -0.02(-0.32%) |
Jul 07, 2016 | 6.380 | 6.710 | 6.040 | 6.190 | 85,473 | -0.10(-1.59%) |
Jul 06, 2016 | 6.250 | 6.520 | 6.100 | 6.290 | 84,267 | +0.05(+0.80%) |
Jul 05, 2016 | 6.430 | 6.500 | 6.030 | 6.240 | 73,762 | -0.37(-5.60%) |