Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 5.920 | 5.950 | 5.840 | 5.900 | 7,230 | -0.04(-0.67%) |
Sep 29, 2016 | 5.987 | 5.990 | 5.880 | 5.940 | 6,219 | -0.05(-0.83%) |
Sep 28, 2016 | 5.990 | 6.000 | 5.990 | 5.990 | 3,222 | -0.08(-1.32%) |
Sep 27, 2016 | 6.050 | 6.100 | 6.050 | 6.070 | 4,964 | +0.02(+0.33%) |
Sep 26, 2016 | 5.980 | 6.050 | 5.951 | 6.050 | 8,062 | +0.00(+0.00%) |
Sep 23, 2016 | 6.040 | 6.050 | 5.970 | 6.050 | 5,183 | -0.04(-0.66%) |
Sep 22, 2016 | 6.020 | 6.190 | 6.010 | 6.090 | 13,099 | +0.02(+0.33%) |
Sep 21, 2016 | 6.080 | 6.200 | 6.049 | 6.070 | 40,399 | -0.03(-0.49%) |
Sep 20, 2016 | 6.090 | 6.120 | 6.081 | 6.100 | 4,314 | -0.03(-0.49%) |
Sep 19, 2016 | 5.982 | 6.130 | 5.975 | 6.130 | 20,335 | +0.09(+1.49%) |
Sep 16, 2016 | 5.760 | 6.040 | 5.760 | 6.040 | 25,507 | +0.22(+3.78%) |
Sep 15, 2016 | 5.730 | 5.830 | 5.730 | 5.820 | 10,712 | +0.06(+1.04%) |
Sep 14, 2016 | 5.650 | 5.790 | 5.650 | 5.760 | 13,614 | +0.11(+1.95%) |
Sep 13, 2016 | 5.830 | 5.860 | 5.650 | 5.650 | 17,729 | -0.02(-0.35%) |
Sep 12, 2016 | 5.700 | 5.750 | 5.650 | 5.670 | 19,645 | -0.11(-1.90%) |
Sep 09, 2016 | 5.820 | 5.850 | 5.740 | 5.780 | 12,420 | -0.12(-2.03%) |
Sep 08, 2016 | 5.860 | 5.960 | 5.800 | 5.900 | 15,518 | -0.01(-0.17%) |
Sep 07, 2016 | 5.830 | 6.000 | 5.830 | 5.910 | 18,312 | -0.09(-1.50%) |
Sep 06, 2016 | 6.018 | 6.050 | 5.760 | 6.000 | 57,486 | -0.06(-0.99%) |
Sep 02, 2016 | 6.020 | 6.060 | 6.060 | 6.060 | 6,800 | +0.03(+0.50%) |
Sep 01, 2016 | 6.160 | 6.160 | 6.000 | 6.030 | 4,188 | -0.03(-0.50%) |
Aug 31, 2016 | 5.990 | 6.180 | 5.990 | 6.060 | 17,989 | +0.04(+0.67%) |
Aug 30, 2016 | 6.070 | 6.080 | 5.880 | 6.020 | 42,891 | -0.02(-0.33%) |
Aug 29, 2016 | 6.070 | 6.110 | 6.020 | 6.040 | 15,129 | -0.02(-0.33%) |
Aug 26, 2016 | 6.100 | 6.190 | 6.020 | 6.060 | 7,713 | -0.03(-0.49%) |
Aug 25, 2016 | 6.010 | 6.140 | 6.010 | 6.090 | 13,452 | +0.05(+0.83%) |
Aug 24, 2016 | 6.180 | 6.180 | 6.010 | 6.040 | 21,146 | -0.05(-0.82%) |
Aug 23, 2016 | 6.250 | 6.250 | 6.040 | 6.090 | 13,732 | -0.07(-1.14%) |
Aug 22, 2016 | 6.120 | 6.210 | 6.060 | 6.160 | 22,792 | +0.08(+1.23%) |
Aug 19, 2016 | 6.140 | 6.190 | 6.040 | 6.085 | 15,390 | -0.04(-0.57%) |
Aug 18, 2016 | 6.130 | 6.260 | 6.070 | 6.120 | 16,722 | -0.03(-0.49%) |
Aug 17, 2016 | 6.050 | 6.230 | 6.025 | 6.150 | 35,831 | +0.08(+1.32%) |
Aug 16, 2016 | 6.090 | 6.140 | 6.030 | 6.070 | 13,350 | -0.07(-1.14%) |
Aug 15, 2016 | 6.130 | 6.210 | 6.100 | 6.140 | 21,429 | +0.03(+0.49%) |
Aug 12, 2016 | 6.190 | 6.190 | 6.020 | 6.110 | 10,980 | +0.01(+0.16%) |
Aug 11, 2016 | 6.150 | 6.220 | 6.060 | 6.100 | 17,935 | +0.00(+0.00%) |
Aug 10, 2016 | 6.170 | 6.300 | 6.100 | 6.100 | 24,988 | -0.05(-0.81%) |
Aug 09, 2016 | 6.070 | 6.260 | 6.000 | 6.150 | 161,443 | +0.00(+0.00%) |
Aug 08, 2016 | 6.080 | 6.260 | 6.000 | 6.150 | 105,730 | +0.13(+2.16%) |
Aug 05, 2016 | 5.870 | 6.030 | 5.700 | 6.020 | 36,247 | +0.29(+5.06%) |
Aug 04, 2016 | 6.000 | 6.050 | 5.730 | 5.730 | 38,515 | -0.28(-4.66%) |
Aug 03, 2016 | 6.090 | 6.130 | 6.000 | 6.010 | 44,916 | -0.24(-3.84%) |
Aug 02, 2016 | 6.000 | 6.600 | 6.000 | 6.250 | 330,391 | +0.55(+9.65%) |
Aug 01, 2016 | 5.670 | 5.730 | 5.650 | 5.700 | 51,480 | -0.03(-0.52%) |
Jul 29, 2016 | 5.900 | 5.900 | 5.680 | 5.730 | 6,529 | -0.06(-1.04%) |
Jul 28, 2016 | 5.970 | 5.970 | 5.790 | 5.790 | 1,164 | -0.04(-0.69%) |
Jul 27, 2016 | 5.990 | 6.000 | 5.820 | 5.830 | 2,098 | -0.08(-1.27%) |
Jul 26, 2016 | 5.950 | 6.000 | 5.880 | 5.905 | 15,745 | -0.00(-0.08%) |
Jul 25, 2016 | 5.930 | 5.950 | 5.870 | 5.910 | 7,736 | +0.06(+1.03%) |
Jul 22, 2016 | 5.910 | 5.910 | 5.820 | 5.850 | 5,127 | -0.06(-1.02%) |
Jul 21, 2016 | 5.768 | 5.950 | 5.631 | 5.910 | 8,698 | +0.00(+0.00%) |
Jul 20, 2016 | 5.920 | 5.950 | 5.910 | 5.910 | 6,205 | -0.04(-0.67%) |
Jul 19, 2016 | 5.820 | 5.950 | 5.820 | 5.950 | 30,436 | +0.06(+1.02%) |
Jul 18, 2016 | 5.910 | 5.990 | 5.870 | 5.890 | 14,481 | -0.01(-0.17%) |
Jul 15, 2016 | 6.180 | 6.200 | 5.870 | 5.900 | 29,765 | -0.20(-3.28%) |
Jul 14, 2016 | 5.790 | 6.200 | 5.752 | 6.100 | 102,738 | +0.38(+6.64%) |
Jul 13, 2016 | 5.590 | 5.800 | 5.590 | 5.720 | 19,883 | +0.23(+4.19%) |
Jul 12, 2016 | 5.700 | 5.840 | 5.490 | 5.490 | 26,282 | -0.21(-3.68%) |
Jul 11, 2016 | 5.750 | 5.750 | 5.680 | 5.700 | 7,535 | -0.03(-0.52%) |
Jul 08, 2016 | 5.760 | 5.680 | 5.660 | 5.730 | 13,313 | +0.05(+0.88%) |
Jul 07, 2016 | 5.720 | 5.940 | 5.660 | 5.680 | 4,268 | -0.05(-0.87%) |
Jul 05, 2016 | 5.730 | 5.730 | 5.660 | 5.730 | 6,486 | -0.01(-0.17%) |