Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.800 | 5.800 | 5.600 | 5.700 | 4,064 | -0.10(-1.71%) |
Sep 29, 2016 | 5.799 | 5.800 | 5.601 | 5.799 | 2,739 | +0.10(+1.74%) |
Sep 28, 2016 | 5.620 | 5.800 | 5.555 | 5.700 | 6,757 | +0.10(+1.79%) |
Sep 27, 2016 | 5.750 | 5.750 | 5.600 | 5.600 | 9,365 | -0.10(-1.74%) |
Sep 26, 2016 | 5.701 | 5.800 | 5.611 | 5.699 | 9,458 | -0.00(-0.02%) |
Sep 23, 2016 | 5.920 | 6.079 | 5.600 | 5.700 | 7,226 | -0.25(-4.25%) |
Sep 22, 2016 | 5.999 | 6.000 | 5.900 | 5.953 | 1,646 | +0.05(+0.88%) |
Sep 21, 2016 | 6.090 | 6.095 | 5.900 | 5.901 | 2,668 | -0.10(-1.72%) |
Sep 20, 2016 | 6.101 | 6.160 | 5.901 | 6.004 | 6,392 | -0.16(-2.53%) |
Sep 19, 2016 | 6.200 | 6.200 | 5.900 | 6.160 | 3,410 | -0.14(-2.22%) |
Sep 16, 2016 | 5.900 | 6.300 | 5.900 | 6.300 | 10,504 | +0.32(+5.35%) |
Sep 15, 2016 | 6.000 | 6.001 | 5.900 | 5.980 | 3,247 | -0.03(-0.50%) |
Sep 14, 2016 | 5.920 | 6.179 | 5.810 | 6.010 | 4,001 | +0.11(+1.85%) |
Sep 13, 2016 | 6.100 | 6.299 | 5.901 | 5.901 | 16,526 | -0.40(-6.33%) |
Sep 12, 2016 | 6.000 | 6.300 | 5.900 | 6.300 | 15,569 | +0.12(+1.94%) |
Sep 09, 2016 | 6.300 | 6.300 | 5.900 | 6.180 | 7,891 | +0.24(+4.08%) |
Sep 08, 2016 | 6.100 | 6.100 | 5.840 | 5.938 | 10,170 | -0.16(-2.66%) |
Sep 07, 2016 | 6.120 | 6.398 | 5.970 | 6.100 | 24,407 | -0.10(-1.61%) |
Sep 06, 2016 | 6.090 | 6.400 | 5.930 | 6.200 | 47,448 | +0.20(+3.35%) |
Sep 02, 2016 | 6.000 | 5.999 | 5.999 | 5.999 | 3,680 | -0.06(-0.94%) |
Sep 01, 2016 | 5.967 | 6.079 | 5.800 | 6.056 | 1,441 | +0.08(+1.27%) |
Aug 31, 2016 | 6.000 | 6.076 | 5.800 | 5.980 | 3,889 | -0.08(-1.32%) |
Aug 30, 2016 | 5.900 | 6.080 | 5.860 | 6.060 | 7,378 | +0.16(+2.71%) |
Aug 29, 2016 | 6.140 | 6.150 | 5.820 | 5.900 | 3,599 | -0.20(-3.28%) |
Aug 26, 2016 | 6.100 | 6.242 | 6.001 | 6.100 | 12,602 | -0.06(-1.04%) |
Aug 25, 2016 | 6.100 | 6.260 | 6.050 | 6.164 | 3,947 | -0.04(-0.56%) |
Aug 24, 2016 | 6.200 | 6.300 | 6.050 | 6.199 | 22,274 | +0.07(+1.11%) |
Aug 23, 2016 | 6.300 | 6.300 | 6.000 | 6.131 | 17,349 | -0.14(-2.26%) |
Aug 22, 2016 | 6.000 | 6.398 | 6.000 | 6.273 | 20,048 | +0.07(+1.18%) |
Aug 19, 2016 | 6.460 | 6.479 | 6.000 | 6.200 | 41,292 | -0.10(-1.59%) |
Aug 18, 2016 | 6.400 | 6.480 | 6.000 | 6.300 | 40,508 | -0.10(-1.53%) |
Aug 17, 2016 | 6.260 | 6.497 | 6.223 | 6.398 | 8,705 | +0.10(+1.54%) |
Aug 16, 2016 | 6.210 | 6.660 | 6.210 | 6.301 | 18,806 | -0.18(-2.76%) |
Aug 15, 2016 | 6.250 | 6.501 | 6.200 | 6.480 | 13,302 | +0.23(+3.66%) |
Aug 12, 2016 | 6.300 | 6.600 | 6.200 | 6.251 | 13,183 | -0.25(-3.83%) |
Aug 11, 2016 | 6.598 | 6.690 | 6.335 | 6.500 | 8,043 | -0.06(-0.90%) |
Aug 10, 2016 | 6.900 | 6.999 | 6.201 | 6.559 | 63,833 | +0.25(+4.03%) |
Aug 09, 2016 | 6.420 | 6.500 | 5.890 | 6.305 | 15,359 | -0.04(-0.71%) |
Aug 08, 2016 | 6.300 | 6.600 | 6.300 | 6.350 | 8,236 | -0.05(-0.78%) |
Aug 05, 2016 | 6.650 | 7.200 | 6.368 | 6.400 | 27,799 | -0.25(-3.76%) |
Aug 04, 2016 | 6.500 | 7.400 | 6.401 | 6.650 | 36,462 | +0.10(+1.53%) |
Aug 03, 2016 | 6.500 | 6.550 | 6.400 | 6.550 | 1,691 | +0.05(+0.75%) |
Aug 02, 2016 | 6.695 | 6.700 | 6.230 | 6.501 | 3,332 | -0.20(-2.97%) |
Aug 01, 2016 | 6.410 | 6.700 | 6.400 | 6.700 | 5,537 | +0.24(+3.72%) |
Jul 29, 2016 | 6.400 | 6.501 | 6.301 | 6.460 | 914 | -0.02(-0.32%) |
Jul 28, 2016 | 6.599 | 6.600 | 6.400 | 6.481 | 2,596 | -0.12(-1.80%) |
Jul 27, 2016 | 6.699 | 6.700 | 6.502 | 6.600 | 1,586 | +0.16(+2.47%) |
Jul 26, 2016 | 6.420 | 6.504 | 6.420 | 6.441 | 5,186 | -0.06(-0.91%) |
Jul 25, 2016 | 6.411 | 6.600 | 6.411 | 6.500 | 5,680 | +0.10(+1.50%) |
Jul 22, 2016 | 6.400 | 6.700 | 6.301 | 6.404 | 24,928 | -0.10(-1.48%) |
Jul 21, 2016 | 6.597 | 6.598 | 6.400 | 6.500 | 3,635 | -0.10(-1.47%) |
Jul 20, 2016 | 6.400 | 6.599 | 6.300 | 6.597 | 3,930 | +0.15(+2.28%) |
Jul 19, 2016 | 6.340 | 6.500 | 6.300 | 6.450 | 1,347 | +0.05(+0.78%) |
Jul 18, 2016 | 6.400 | 6.600 | 6.330 | 6.400 | 3,152 | -0.10(-1.54%) |
Jul 15, 2016 | 6.230 | 6.700 | 6.230 | 6.500 | 3,863 | +0.25(+4.00%) |
Jul 14, 2016 | 6.300 | 6.350 | 6.202 | 6.250 | 4,746 | -0.05(-0.83%) |
Jul 13, 2016 | 6.310 | 6.400 | 6.200 | 6.302 | 4,923 | -0.05(-0.76%) |
Jul 12, 2016 | 6.300 | 6.499 | 6.252 | 6.350 | 8,019 | +0.00(+0.00%) |
Jul 11, 2016 | 6.460 | 6.500 | 6.300 | 6.350 | 4,528 | -0.11(-1.72%) |
Jul 08, 2016 | 6.500 | 6.410 | 6.400 | 6.461 | 6,838 | +0.05(+0.80%) |
Jul 07, 2016 | 6.500 | 6.550 | 6.302 | 6.410 | 8,044 | +0.11(+1.75%) |
Jul 06, 2016 | 6.500 | 6.600 | 6.100 | 6.300 | 4,413 | -0.10(-1.55%) |
Jul 05, 2016 | 6.200 | 6.399 | 6.200 | 6.399 | 4,453 | -0.13(-2.01%) |