Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 6.650 | 6.700 | 6.535 | 6.629 | 34,049 | +0.03(+0.44%) |
Sep 29, 2016 | 6.510 | 6.600 | 6.450 | 6.600 | 11,882 | +0.05(+0.76%) |
Sep 28, 2016 | 6.690 | 6.690 | 6.520 | 6.550 | 32,355 | -0.09(-1.36%) |
Sep 27, 2016 | 6.570 | 6.670 | 6.535 | 6.640 | 38,649 | +0.09(+1.37%) |
Sep 26, 2016 | 6.440 | 6.600 | 6.430 | 6.550 | 45,665 | +0.15(+2.34%) |
Sep 23, 2016 | 6.380 | 6.514 | 6.370 | 6.400 | 34,736 | +0.06(+0.95%) |
Sep 22, 2016 | 6.300 | 6.400 | 6.280 | 6.340 | 35,969 | -0.01(-0.16%) |
Sep 21, 2016 | 6.110 | 6.510 | 6.010 | 6.350 | 139,082 | +0.35(+5.83%) |
Sep 20, 2016 | 5.993 | 6.020 | 5.993 | 6.000 | 6,773 | +0.00(+0.00%) |
Sep 19, 2016 | 5.940 | 6.116 | 5.940 | 6.000 | 26,936 | +0.00(+0.00%) |
Sep 16, 2016 | 5.950 | 6.070 | 5.888 | 6.000 | 19,839 | +0.03(+0.42%) |
Sep 15, 2016 | 5.901 | 6.020 | 5.901 | 5.975 | 23,143 | +0.17(+2.84%) |
Sep 14, 2016 | 5.830 | 5.830 | 5.780 | 5.810 | 1,657 | +0.02(+0.35%) |
Sep 13, 2016 | 5.801 | 5.900 | 5.760 | 5.790 | 24,636 | -0.01(-0.17%) |
Sep 12, 2016 | 5.881 | 5.881 | 5.790 | 5.800 | 20,143 | -0.05(-0.85%) |
Sep 09, 2016 | 5.890 | 5.900 | 5.830 | 5.850 | 12,351 | -0.01(-0.17%) |
Sep 08, 2016 | 5.850 | 5.950 | 5.830 | 5.860 | 18,894 | +0.05(+0.86%) |
Sep 07, 2016 | 5.899 | 5.950 | 5.770 | 5.810 | 19,487 | -0.03(-0.51%) |
Sep 06, 2016 | 5.633 | 5.920 | 5.633 | 5.840 | 9,448 | -0.01(-0.17%) |
Sep 02, 2016 | 5.510 | 5.850 | 5.850 | 5.850 | 29,700 | +0.30(+5.41%) |
Sep 01, 2016 | 5.410 | 5.555 | 5.410 | 5.550 | 1,287 | -0.06(-1.07%) |
Aug 31, 2016 | 5.403 | 5.614 | 5.400 | 5.610 | 7,716 | -0.10(-1.75%) |
Aug 30, 2016 | 5.494 | 5.740 | 5.494 | 5.710 | 1,629 | +0.06(+0.99%) |
Aug 29, 2016 | 5.489 | 5.654 | 5.489 | 5.654 | 2,690 | +0.01(+0.22%) |
Aug 26, 2016 | 5.448 | 5.650 | 5.448 | 5.642 | 22,389 | +0.16(+2.95%) |
Aug 25, 2016 | 5.450 | 5.510 | 5.440 | 5.480 | 3,120 | +0.03(+0.55%) |
Aug 24, 2016 | 5.450 | 5.450 | 5.450 | 5.450 | 417 | -0.02(-0.36%) |
Aug 23, 2016 | 5.477 | 5.480 | 5.470 | 5.470 | 2,840 | -0.00(-0.00%) |
Aug 22, 2016 | 5.465 | 5.480 | 5.465 | 5.470 | 1,763 | +0.03(+0.64%) |
Aug 19, 2016 | 5.435 | 5.435 | 5.435 | 5.435 | 252 | +0.01(+0.09%) |
Aug 16, 2016 | 5.480 | 5.430 | 5.430 | 5.430 | 177 | -0.08(-1.45%) |
Aug 15, 2016 | 5.530 | 5.570 | 5.500 | 5.510 | 11,858 | -0.03(-0.46%) |
Aug 12, 2016 | 5.580 | 5.620 | 5.535 | 5.535 | 4,348 | -0.10(-1.85%) |
Aug 11, 2016 | 5.570 | 5.650 | 5.520 | 5.640 | 20,295 | +0.01(+0.10%) |
Aug 10, 2016 | 5.550 | 5.710 | 5.550 | 5.634 | 5,459 | -0.06(-0.98%) |
Aug 09, 2016 | 5.658 | 5.700 | 5.658 | 5.690 | 701 | +0.06(+1.07%) |
Aug 08, 2016 | 5.740 | 5.750 | 5.570 | 5.630 | 11,839 | -0.09(-1.57%) |
Aug 05, 2016 | 5.780 | 5.780 | 5.710 | 5.720 | 5,774 | -0.09(-1.55%) |
Aug 04, 2016 | 5.791 | 5.810 | 5.758 | 5.810 | 2,622 | +0.00(+0.00%) |
Aug 03, 2016 | 5.710 | 5.810 | 5.710 | 5.810 | 10,346 | +0.07(+1.22%) |
Aug 02, 2016 | 5.770 | 5.782 | 5.740 | 5.740 | 4,656 | -0.06(-1.03%) |
Aug 01, 2016 | 5.800 | 5.850 | 5.700 | 5.800 | 43,765 | +0.04(+0.69%) |
Jul 29, 2016 | 5.800 | 5.800 | 5.760 | 5.760 | 4,805 | -0.04(-0.69%) |
Jul 28, 2016 | 5.750 | 5.840 | 5.750 | 5.800 | 5,317 | +0.04(+0.69%) |
Jul 27, 2016 | 5.880 | 5.880 | 5.750 | 5.760 | 5,198 | -0.12(-2.08%) |
Jul 26, 2016 | 5.940 | 5.940 | 5.810 | 5.883 | 3,209 | -0.04(-0.63%) |
Jul 25, 2016 | 5.928 | 5.928 | 5.890 | 5.920 | 17,955 | -0.01(-0.17%) |
Jul 22, 2016 | 5.861 | 5.930 | 5.861 | 5.930 | 2,398 | +0.03(+0.51%) |
Jul 21, 2016 | 5.800 | 5.900 | 5.800 | 5.900 | 7,743 | +0.05(+0.86%) |
Jul 20, 2016 | 5.700 | 5.900 | 5.700 | 5.850 | 10,825 | +0.15(+2.62%) |
Jul 19, 2016 | 5.700 | 5.729 | 5.700 | 5.700 | 2,977 | -0.03(-0.53%) |
Jul 18, 2016 | 5.750 | 5.788 | 5.730 | 5.730 | 5,677 | +0.00(+0.01%) |
Jul 15, 2016 | 5.700 | 5.750 | 5.700 | 5.730 | 4,070 | +0.03(+0.53%) |
Jul 14, 2016 | 5.700 | 5.780 | 5.611 | 5.700 | 27,692 | -0.05(-0.87%) |
Jul 13, 2016 | 5.730 | 5.750 | 5.635 | 5.750 | 4,728 | +0.06(+1.05%) |
Jul 12, 2016 | 5.740 | 5.740 | 5.670 | 5.690 | 6,838 | +0.00(+0.00%) |
Jul 11, 2016 | 5.590 | 5.700 | 5.590 | 5.690 | 6,243 | +0.15(+2.71%) |
Jul 08, 2016 | 5.270 | 5.550 | 5.260 | 5.540 | 5,292 | +0.28(+5.32%) |
Jul 07, 2016 | 5.210 | 5.260 | 5.210 | 5.260 | 3,903 | +0.08(+1.54%) |
Jul 05, 2016 | 5.260 | 5.260 | 5.151 | 5.180 | 5,198 | -0.08(-1.52%) |