Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.330 | 6.330 | 6.130 | 6.130 | 32,480 | -0.17(-2.70%) |
Nov 29, 2016 | 6.350 | 6.380 | 6.281 | 6.300 | 16,181 | -0.05(-0.79%) |
Nov 28, 2016 | 6.300 | 6.390 | 6.212 | 6.350 | 38,461 | +0.05(+0.79%) |
Nov 25, 2016 | 5.950 | 6.300 | 5.900 | 6.300 | 26,693 | +0.40(+6.78%) |
Nov 23, 2016 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 5.940 | 5.960 | 5.851 | 5.900 | 11,496 | -0.01(-0.17%) |
Nov 21, 2016 | 5.994 | 5.994 | 5.875 | 5.910 | 31,410 | -0.06(-1.01%) |
Nov 18, 2016 | 5.970 | 5.970 | 5.970 | 5.970 | 159 | -0.01(-0.17%) |
Nov 17, 2016 | 5.901 | 6.100 | 5.900 | 5.980 | 4,448 | +0.03(+0.51%) |
Nov 16, 2016 | 6.030 | 6.030 | 5.748 | 5.950 | 23,440 | -0.06(-1.00%) |
Nov 15, 2016 | 6.000 | 6.080 | 5.990 | 6.010 | 52,444 | +0.08(+1.35%) |
Nov 14, 2016 | 6.060 | 6.060 | 5.640 | 5.930 | 53,316 | -0.08(-1.33%) |
Nov 11, 2016 | 6.100 | 6.100 | 6.000 | 6.010 | 11,767 | +0.10(+1.67%) |
Nov 10, 2016 | 6.080 | 6.100 | 5.826 | 5.911 | 10,494 | +0.05(+0.85%) |
Nov 09, 2016 | 5.800 | 6.000 | 5.521 | 5.861 | 12,562 | +0.07(+1.23%) |
Nov 08, 2016 | 5.830 | 5.850 | 5.690 | 5.790 | 27,291 | -0.05(-0.86%) |
Nov 07, 2016 | 5.840 | 5.850 | 5.770 | 5.840 | 37,680 | +0.04(+0.69%) |
Nov 04, 2016 | 5.952 | 5.990 | 5.800 | 5.800 | 13,335 | -0.12(-2.03%) |
Nov 03, 2016 | 5.860 | 5.930 | 5.770 | 5.920 | 24,997 | +0.09(+1.54%) |
Nov 02, 2016 | 5.890 | 6.080 | 5.810 | 5.830 | 3,965 | +0.01(+0.17%) |
Nov 01, 2016 | 6.130 | 6.130 | 5.820 | 5.820 | 1,059 | -0.30(-4.90%) |
Oct 31, 2016 | 6.174 | 6.270 | 6.000 | 6.120 | 3,443 | +0.02(+0.33%) |
Oct 28, 2016 | 5.890 | 6.289 | 5.890 | 6.100 | 5,257 | +0.15(+2.52%) |
Oct 27, 2016 | 5.840 | 5.950 | 5.840 | 5.950 | 17,158 | +0.12(+2.06%) |
Oct 26, 2016 | 5.920 | 5.952 | 5.820 | 5.830 | 7,189 | -0.16(-2.67%) |
Oct 25, 2016 | 5.810 | 5.990 | 5.770 | 5.990 | 54,494 | +0.16(+2.70%) |
Oct 24, 2016 | 5.810 | 5.840 | 5.725 | 5.832 | 23,328 | +0.02(+0.39%) |
Oct 21, 2016 | 5.770 | 5.850 | 5.725 | 5.810 | 32,822 | +0.00(+0.00%) |
Oct 20, 2016 | 5.550 | 5.810 | 5.500 | 5.810 | 41,308 | +0.21(+3.75%) |
Oct 19, 2016 | 5.760 | 5.890 | 5.600 | 5.600 | 30,854 | -0.16(-2.76%) |
Oct 18, 2016 | 5.650 | 5.800 | 5.650 | 5.759 | 5,217 | +0.06(+1.04%) |
Oct 17, 2016 | 5.750 | 5.750 | 5.656 | 5.700 | 3,837 | +0.05(+0.88%) |
Oct 14, 2016 | 5.680 | 5.680 | 5.650 | 5.650 | 13,934 | +0.03(+0.53%) |
Oct 13, 2016 | 6.300 | 6.300 | 5.480 | 5.620 | 26,806 | -0.66(-10.51%) |
Oct 12, 2016 | 6.250 | 6.297 | 6.113 | 6.280 | 4,349 | +0.06(+0.96%) |
Oct 11, 2016 | 6.250 | 6.250 | 6.110 | 6.220 | 1,981 | -0.03(-0.45%) |
Oct 10, 2016 | 6.300 | 6.300 | 6.200 | 6.248 | 1,487 | -0.05(-0.83%) |
Oct 07, 2016 | 6.202 | 6.300 | 6.202 | 6.300 | 7,345 | +0.01(+0.16%) |
Oct 06, 2016 | 6.270 | 6.310 | 6.255 | 6.290 | 16,447 | +0.03(+0.48%) |
Oct 05, 2016 | 6.310 | 6.450 | 6.260 | 6.260 | 23,351 | -0.05(-0.79%) |
Oct 04, 2016 | 6.460 | 6.460 | 6.290 | 6.310 | 31,930 | +0.01(+0.16%) |
Oct 03, 2016 | 6.370 | 6.370 | 6.222 | 6.300 | 32,573 | +0.01(+0.16%) |
Sep 30, 2016 | 6.350 | 6.410 | 6.270 | 6.290 | 29,472 | -0.02(-0.32%) |
Sep 29, 2016 | 6.310 | 6.389 | 6.250 | 6.310 | 9,583 | +0.00(+0.00%) |
Sep 28, 2016 | 6.330 | 6.420 | 6.200 | 6.310 | 24,674 | -0.01(-0.16%) |
Sep 27, 2016 | 6.390 | 6.450 | 6.160 | 6.320 | 31,711 | -0.09(-1.40%) |
Sep 26, 2016 | 6.280 | 6.430 | 6.280 | 6.410 | 16,509 | +0.11(+1.75%) |
Sep 23, 2016 | 6.300 | 6.350 | 6.277 | 6.300 | 17,413 | +0.00(+0.00%) |
Sep 22, 2016 | 6.300 | 6.450 | 6.250 | 6.300 | 43,165 | +0.00(+0.00%) |
Sep 21, 2016 | 6.400 | 6.400 | 6.250 | 6.300 | 107,010 | -0.10(-1.56%) |
Sep 20, 2016 | 6.230 | 6.770 | 6.230 | 6.400 | 56,040 | +0.17(+2.66%) |
Sep 19, 2016 | 5.800 | 6.320 | 5.679 | 6.234 | 19,865 | +0.44(+7.67%) |
Sep 16, 2016 | 6.400 | 6.430 | 5.790 | 5.790 | 110,287 | -0.59(-9.25%) |
Sep 15, 2016 | 6.120 | 6.430 | 6.050 | 6.380 | 43,108 | -0.02(-0.31%) |
Sep 14, 2016 | 6.400 | 6.420 | 6.250 | 6.400 | 58,636 | -0.03(-0.47%) |
Sep 13, 2016 | 6.250 | 6.530 | 6.250 | 6.430 | 59,534 | +0.19(+3.04%) |
Sep 12, 2016 | 6.050 | 6.250 | 5.770 | 6.240 | 114,119 | +0.24(+4.00%) |
Sep 09, 2016 | 5.600 | 6.000 | 5.470 | 6.000 | 58,814 | +0.40(+7.14%) |
Sep 08, 2016 | 5.700 | 5.950 | 5.310 | 5.600 | 98,443 | -0.11(-1.93%) |
Sep 07, 2016 | 5.500 | 5.710 | 5.360 | 5.710 | 115,329 | +0.26(+4.77%) |
Sep 06, 2016 | 5.000 | 5.550 | 4.982 | 5.450 | 73,221 | +0.45(+9.00%) |
Sep 02, 2016 | 4.970 | 5.000 | 5.000 | 5.000 | 22,200 | +0.01(+0.20%) |