Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.935 | 7.221 | 6.820 | 7.135 | 34,003 | +0.40(+5.86%) |
Sep 29, 2016 | 6.925 | 6.925 | 6.703 | 6.740 | 10,428 | -0.13(-1.87%) |
Sep 28, 2016 | 6.917 | 6.946 | 6.810 | 6.868 | 16,169 | -0.07(-1.08%) |
Sep 27, 2016 | 6.874 | 6.959 | 6.858 | 6.943 | 15,237 | +0.04(+0.54%) |
Sep 26, 2016 | 6.997 | 7.050 | 6.884 | 6.906 | 58,628 | -0.10(-1.45%) |
Sep 23, 2016 | 6.943 | 7.029 | 6.863 | 7.007 | 58,379 | +0.07(+1.08%) |
Sep 22, 2016 | 6.868 | 7.055 | 6.815 | 6.933 | 31,850 | +0.02(+0.31%) |
Sep 21, 2016 | 6.649 | 6.943 | 6.487 | 6.911 | 26,100 | +0.26(+3.94%) |
Sep 20, 2016 | 6.740 | 6.740 | 6.463 | 6.649 | 20,582 | -0.02(-0.32%) |
Sep 19, 2016 | 6.420 | 6.703 | 6.129 | 6.671 | 59,075 | +0.18(+2.80%) |
Sep 16, 2016 | 7.141 | 7.141 | 6.334 | 6.489 | 586,413 | -0.52(-7.46%) |
Sep 15, 2016 | 6.543 | 7.141 | 6.543 | 7.013 | 91,931 | +0.29(+4.37%) |
Sep 14, 2016 | 6.372 | 6.810 | 6.372 | 6.719 | 98,070 | +0.29(+4.57%) |
Sep 13, 2016 | 6.500 | 6.553 | 6.361 | 6.425 | 57,879 | -0.20(-2.98%) |
Sep 12, 2016 | 6.591 | 6.644 | 6.094 | 6.623 | 100,581 | -0.09(-1.35%) |
Sep 09, 2016 | 6.292 | 7.066 | 6.292 | 6.714 | 90,173 | +0.34(+5.36%) |
Sep 08, 2016 | 5.672 | 6.585 | 5.298 | 6.372 | 80,732 | +0.59(+10.16%) |
Sep 07, 2016 | 5.613 | 5.806 | 5.266 | 5.784 | 58,959 | +0.18(+3.24%) |
Sep 06, 2016 | 5.095 | 5.688 | 5.095 | 5.603 | 51,328 | +0.49(+9.50%) |
Sep 02, 2016 | 5.079 | 5.117 | 5.117 | 5.117 | 23,965 | -0.04(-0.73%) |
Sep 01, 2016 | 5.095 | 5.218 | 5.020 | 5.154 | 37,590 | +0.07(+1.37%) |
Aug 31, 2016 | 5.074 | 5.165 | 5.074 | 5.085 | 33,673 | -0.01(-0.10%) |
Aug 30, 2016 | 5.362 | 5.362 | 5.074 | 5.090 | 23,834 | -0.32(-5.92%) |
Aug 29, 2016 | 5.245 | 5.709 | 5.245 | 5.410 | 45,602 | +0.16(+3.05%) |
Aug 26, 2016 | 5.149 | 5.352 | 5.149 | 5.250 | 6,757 | -0.03(-0.61%) |
Aug 25, 2016 | 5.197 | 5.336 | 5.197 | 5.282 | 10,741 | -0.01(-0.20%) |
Aug 24, 2016 | 5.320 | 5.515 | 5.181 | 5.293 | 98,454 | -0.02(-0.30%) |
Aug 23, 2016 | 5.330 | 5.619 | 5.293 | 5.309 | 28,382 | +0.00(+0.00%) |
Aug 22, 2016 | 5.159 | 5.309 | 5.031 | 5.309 | 23,626 | +0.22(+4.41%) |
Aug 19, 2016 | 5.138 | 5.207 | 5.085 | 5.085 | 16,311 | -0.04(-0.83%) |
Aug 18, 2016 | 4.978 | 5.165 | 4.898 | 5.127 | 20,058 | +0.11(+2.24%) |
Aug 17, 2016 | 4.877 | 5.015 | 4.866 | 5.015 | 15,648 | +0.06(+1.29%) |
Aug 16, 2016 | 4.941 | 4.994 | 4.871 | 4.951 | 15,141 | -0.02(-0.32%) |
Aug 15, 2016 | 4.808 | 4.967 | 4.808 | 4.967 | 17,804 | +0.14(+2.87%) |
Aug 12, 2016 | 4.898 | 4.898 | 4.818 | 4.829 | 18,441 | -0.06(-1.20%) |
Aug 11, 2016 | 4.941 | 4.946 | 4.850 | 4.887 | 28,957 | -0.01(-0.22%) |
Aug 10, 2016 | 4.951 | 4.951 | 4.871 | 4.898 | 25,682 | -0.10(-1.92%) |
Aug 09, 2016 | 4.850 | 5.047 | 4.850 | 4.994 | 45,894 | +0.11(+2.18%) |
Aug 08, 2016 | 4.792 | 4.951 | 4.792 | 4.887 | 25,362 | -0.01(-0.22%) |
Aug 05, 2016 | 5.010 | 5.063 | 4.813 | 4.898 | 18,683 | +0.03(+0.55%) |
Aug 04, 2016 | 4.861 | 4.898 | 4.797 | 4.871 | 17,385 | -0.06(-1.29%) |
Aug 03, 2016 | 4.792 | 4.935 | 4.792 | 4.935 | 26,846 | +0.14(+3.00%) |
Aug 02, 2016 | 4.834 | 4.893 | 4.792 | 4.792 | 29,720 | -0.08(-1.64%) |
Aug 01, 2016 | 4.829 | 4.978 | 4.810 | 4.871 | 37,173 | +0.04(+0.77%) |
Jul 29, 2016 | 4.781 | 4.845 | 4.712 | 4.834 | 49,108 | +0.06(+1.34%) |
Jul 28, 2016 | 4.792 | 4.898 | 4.653 | 4.770 | 39,925 | -0.07(-1.54%) |
Jul 27, 2016 | 4.823 | 4.898 | 4.674 | 4.845 | 51,167 | +0.08(+1.68%) |
Jul 26, 2016 | 4.861 | 4.871 | 4.744 | 4.765 | 44,063 | -0.07(-1.43%) |
Jul 25, 2016 | 4.866 | 4.869 | 4.792 | 4.834 | 59,471 | -0.05(-1.09%) |
Jul 22, 2016 | 4.925 | 4.988 | 4.818 | 4.887 | 31,256 | -0.04(-0.76%) |
Jul 21, 2016 | 5.018 | 5.018 | 4.834 | 4.925 | 81,047 | +0.00(+0.00%) |
Jul 20, 2016 | 4.850 | 5.058 | 4.792 | 4.925 | 64,377 | +0.08(+1.65%) |
Jul 19, 2016 | 4.855 | 4.877 | 4.792 | 4.845 | 301,472 | +0.01(+0.11%) |
Jul 18, 2016 | 4.690 | 4.951 | 4.690 | 4.839 | 48,935 | -0.03(-0.55%) |
Jul 15, 2016 | 4.877 | 5.004 | 4.818 | 4.866 | 29,063 | +0.02(+0.33%) |
Jul 14, 2016 | 4.962 | 4.962 | 4.805 | 4.850 | 351,486 | -0.05(-0.98%) |
Jul 13, 2016 | 5.020 | 5.020 | 4.818 | 4.898 | 50,667 | -0.11(-2.13%) |
Jul 12, 2016 | 4.941 | 5.020 | 4.909 | 5.004 | 29,690 | +0.11(+2.17%) |
Jul 11, 2016 | 4.760 | 4.951 | 4.760 | 4.898 | 35,227 | +0.13(+2.79%) |
Jul 08, 2016 | 4.738 | 4.776 | 4.611 | 4.765 | 45,565 | +0.14(+3.11%) |
Jul 07, 2016 | 4.766 | 4.818 | 4.584 | 4.621 | 31,412 | -0.13(-2.80%) |
Jul 05, 2016 | 4.973 | 4.973 | 4.621 | 4.754 | 42,776 | -0.22(-4.39%) |