Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.165 | 6.254 | 5.986 | 6.075 | 247,004 | +0.09(+1.49%) |
Nov 29, 2016 | 6.031 | 6.165 | 5.678 | 5.986 | 319,269 | -0.18(-2.90%) |
Nov 28, 2016 | 6.031 | 6.254 | 5.897 | 6.165 | 337,692 | +0.13(+2.22%) |
Nov 25, 2016 | 6.031 | 6.165 | 5.941 | 6.031 | 106,372 | +0.00(+0.00%) |
Nov 23, 2016 | 6.031 | 6.031 | 6.031 | 0 | -0.18(-2.88%) | |
Nov 22, 2016 | 6.299 | 6.343 | 6.120 | 6.209 | 296,496 | -0.04(-0.71%) |
Nov 21, 2016 | 6.165 | 6.299 | 5.986 | 6.254 | 406,191 | +0.31(+5.26%) |
Nov 18, 2016 | 6.120 | 6.120 | 5.852 | 5.941 | 356,819 | -0.13(-2.21%) |
Nov 17, 2016 | 6.075 | 6.254 | 5.897 | 6.075 | 427,190 | +0.00(+0.00%) |
Nov 16, 2016 | 5.539 | 6.518 | 5.539 | 6.075 | 967,501 | +0.54(+9.68%) |
Nov 15, 2016 | 5.673 | 5.745 | 5.316 | 5.539 | 720,868 | -0.18(-3.13%) |
Nov 14, 2016 | 5.852 | 6.031 | 5.673 | 5.718 | 498,724 | -0.18(-3.03%) |
Nov 11, 2016 | 5.495 | 5.897 | 5.495 | 5.897 | 606,288 | +0.36(+6.45%) |
Nov 10, 2016 | 5.093 | 5.673 | 4.959 | 5.539 | 620,604 | +0.54(+10.71%) |
Nov 09, 2016 | 4.959 | 5.190 | 4.825 | 5.003 | 483,958 | -0.04(-0.89%) |
Nov 08, 2016 | 4.914 | 5.137 | 4.825 | 5.048 | 219,453 | +0.13(+2.73%) |
Nov 07, 2016 | 4.959 | 5.048 | 4.869 | 4.914 | 606,679 | +0.00(+0.00%) |
Nov 04, 2016 | 5.003 | 5.012 | 4.780 | 4.914 | 553,028 | -0.13(-2.65%) |
Nov 03, 2016 | 5.048 | 5.137 | 4.914 | 5.048 | 518,748 | +0.00(+0.00%) |
Nov 02, 2016 | 5.003 | 5.093 | 4.467 | 5.048 | 1,397,266 | -0.04(-0.88%) |
Nov 01, 2016 | 5.450 | 5.673 | 5.048 | 5.093 | 857,551 | -0.13(-2.56%) |
Oct 31, 2016 | 5.673 | 5.673 | 5.227 | 5.227 | 471,996 | -0.44(-7.73%) |
Oct 28, 2016 | 5.763 | 5.798 | 5.629 | 5.664 | 363,510 | -0.14(-2.46%) |
Oct 27, 2016 | 5.772 | 5.852 | 5.700 | 5.807 | 261,893 | +0.08(+1.40%) |
Oct 26, 2016 | 5.834 | 5.905 | 5.700 | 5.727 | 275,046 | -0.12(-1.99%) |
Oct 25, 2016 | 5.897 | 5.959 | 5.825 | 5.843 | 250,762 | -0.05(-0.91%) |
Oct 24, 2016 | 6.120 | 6.139 | 5.888 | 5.897 | 271,265 | -0.21(-3.51%) |
Oct 21, 2016 | 5.995 | 6.191 | 5.968 | 6.111 | 297,594 | +0.06(+1.03%) |
Oct 20, 2016 | 5.870 | 6.111 | 5.865 | 6.048 | 361,478 | +0.15(+2.58%) |
Oct 19, 2016 | 5.941 | 6.031 | 5.879 | 5.897 | 448,874 | +0.02(+0.30%) |
Oct 18, 2016 | 6.004 | 6.004 | 5.861 | 5.879 | 238,912 | +0.00(+0.00%) |
Oct 17, 2016 | 5.941 | 5.941 | 5.870 | 5.879 | 209,135 | -0.03(-0.45%) |
Oct 14, 2016 | 5.986 | 6.013 | 5.852 | 5.906 | 403,336 | -0.04(-0.75%) |
Oct 13, 2016 | 6.040 | 6.057 | 5.941 | 5.950 | 394,638 | -0.17(-2.77%) |
Oct 12, 2016 | 6.174 | 6.218 | 6.041 | 6.120 | 233,886 | -0.05(-0.87%) |
Oct 11, 2016 | 6.317 | 6.334 | 6.129 | 6.174 | 254,306 | -0.18(-2.81%) |
Oct 10, 2016 | 6.459 | 6.513 | 6.325 | 6.352 | 159,464 | -0.04(-0.56%) |
Oct 07, 2016 | 6.468 | 6.540 | 6.361 | 6.388 | 182,971 | -0.09(-1.38%) |
Oct 06, 2016 | 6.370 | 6.486 | 6.339 | 6.477 | 224,535 | +0.13(+2.11%) |
Oct 05, 2016 | 6.379 | 6.451 | 6.325 | 6.343 | 192,762 | +0.03(+0.42%) |
Oct 04, 2016 | 6.290 | 6.379 | 6.245 | 6.317 | 238,487 | +0.04(+0.57%) |
Oct 03, 2016 | 6.120 | 6.379 | 6.066 | 6.281 | 296,391 | -0.01(-0.14%) |
Sep 30, 2016 | 6.424 | 6.424 | 6.227 | 6.290 | 389,822 | -0.04(-0.57%) |
Sep 29, 2016 | 6.549 | 6.629 | 6.299 | 6.325 | 202,358 | -0.19(-2.88%) |
Sep 28, 2016 | 6.352 | 6.558 | 6.214 | 6.513 | 344,813 | +0.19(+2.97%) |
Sep 27, 2016 | 6.308 | 6.370 | 6.191 | 6.325 | 321,603 | -0.02(-0.28%) |
Sep 26, 2016 | 6.486 | 6.486 | 6.325 | 6.343 | 294,223 | +0.04(+0.57%) |
Sep 23, 2016 | 6.477 | 6.504 | 6.299 | 6.308 | 219,843 | -0.17(-2.62%) |
Sep 22, 2016 | 6.361 | 6.504 | 6.237 | 6.477 | 815,368 | +0.20(+3.13%) |
Sep 21, 2016 | 6.272 | 6.299 | 6.120 | 6.281 | 370,759 | +0.11(+1.74%) |
Sep 20, 2016 | 6.334 | 6.379 | 6.174 | 6.174 | 516,284 | -0.16(-2.54%) |
Sep 19, 2016 | 6.459 | 6.513 | 6.308 | 6.334 | 340,398 | -0.04(-0.56%) |
Sep 16, 2016 | 6.209 | 6.406 | 6.183 | 6.370 | 259,698 | +0.08(+1.28%) |
Sep 15, 2016 | 6.317 | 6.406 | 6.245 | 6.290 | 175,956 | -0.03(-0.42%) |
Sep 14, 2016 | 6.334 | 6.415 | 6.254 | 6.317 | 343,939 | -0.04(-0.56%) |
Sep 13, 2016 | 6.325 | 6.433 | 6.263 | 6.352 | 364,818 | -0.13(-1.93%) |
Sep 12, 2016 | 6.397 | 6.513 | 6.308 | 6.477 | 451,899 | +0.01(+0.14%) |
Sep 09, 2016 | 6.620 | 6.674 | 6.459 | 6.468 | 271,144 | -0.22(-3.34%) |
Sep 08, 2016 | 6.567 | 6.719 | 6.477 | 6.692 | 332,141 | +0.24(+3.74%) |
Sep 07, 2016 | 6.388 | 6.504 | 6.290 | 6.451 | 531,823 | +0.06(+0.98%) |
Sep 06, 2016 | 6.343 | 6.442 | 6.263 | 6.388 | 328,289 | +0.05(+0.85%) |
Sep 02, 2016 | 6.245 | 6.334 | 6.334 | 6.334 | 312,168 | +0.09(+1.43%) |