Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.900 | 5.900 | 5.900 | 0 | -0.05(-0.84%) | |
Dec 29, 2016 | 6.000 | 6.100 | 5.900 | 5.950 | 384,613 | -0.05(-0.83%) |
Dec 28, 2016 | 6.100 | 6.150 | 5.900 | 6.000 | 409,214 | -0.10(-1.64%) |
Dec 27, 2016 | 6.100 | 6.150 | 6.050 | 6.100 | 189,986 | +0.00(+0.00%) |
Dec 23, 2016 | 6.100 | 6.100 | 6.100 | 0 | +0.05(+0.83%) | |
Dec 22, 2016 | 6.050 | 6.150 | 6.000 | 6.050 | 438,854 | +0.00(+0.00%) |
Dec 21, 2016 | 6.100 | 6.100 | 6.000 | 6.050 | 465,917 | -0.05(-0.82%) |
Dec 20, 2016 | 6.050 | 6.150 | 5.900 | 6.100 | 912,609 | +0.10(+1.67%) |
Dec 19, 2016 | 6.150 | 6.200 | 5.950 | 6.000 | 538,384 | -0.15(-2.44%) |
Dec 16, 2016 | 6.250 | 6.250 | 6.050 | 6.150 | 360,792 | -0.10(-1.60%) |
Dec 15, 2016 | 6.100 | 6.350 | 6.100 | 6.250 | 689,047 | +0.05(+0.81%) |
Dec 14, 2016 | 6.300 | 6.400 | 6.150 | 6.200 | 328,241 | -0.15(-2.36%) |
Dec 13, 2016 | 6.400 | 6.525 | 6.250 | 6.350 | 316,248 | +0.05(+0.79%) |
Dec 12, 2016 | 6.600 | 6.700 | 6.250 | 6.300 | 303,643 | -0.30(-4.55%) |
Dec 09, 2016 | 6.800 | 6.900 | 6.550 | 6.600 | 583,865 | -0.15(-2.22%) |
Dec 08, 2016 | 6.750 | 6.750 | 6.650 | 6.750 | 361,967 | +0.10(+1.50%) |
Dec 07, 2016 | 6.800 | 6.950 | 6.600 | 6.650 | 782,653 | -0.15(-2.21%) |
Dec 06, 2016 | 6.850 | 6.850 | 6.500 | 6.800 | 580,591 | +0.15(+2.26%) |
Dec 05, 2016 | 6.550 | 6.800 | 6.400 | 6.650 | 1,006,140 | +0.20(+3.10%) |
Dec 02, 2016 | 6.250 | 6.550 | 6.175 | 6.450 | 503,660 | +0.10(+1.57%) |
Dec 01, 2016 | 6.050 | 6.350 | 6.000 | 6.350 | 805,237 | +0.25(+4.10%) |
Nov 30, 2016 | 6.000 | 6.200 | 5.950 | 6.100 | 567,147 | +0.10(+1.67%) |
Nov 29, 2016 | 6.150 | 6.250 | 5.900 | 6.000 | 603,106 | -0.05(-0.83%) |
Nov 28, 2016 | 6.350 | 6.350 | 6.000 | 6.050 | 502,374 | -0.35(-5.47%) |
Nov 25, 2016 | 6.500 | 6.616 | 6.350 | 6.400 | 162,222 | -0.05(-0.78%) |
Nov 23, 2016 | 6.450 | 6.450 | 6.450 | 0 | +0.40(+6.61%) | |
Nov 22, 2016 | 6.150 | 6.300 | 6.000 | 6.050 | 425,529 | -0.05(-0.82%) |
Nov 21, 2016 | 6.200 | 6.200 | 6.000 | 6.100 | 356,416 | +0.05(+0.83%) |
Nov 18, 2016 | 6.150 | 6.150 | 6.023 | 6.050 | 273,219 | -0.10(-1.63%) |
Nov 17, 2016 | 6.250 | 6.500 | 6.200 | 6.150 | 559,412 | -0.15(-2.38%) |
Nov 16, 2016 | 6.250 | 6.350 | 6.100 | 6.300 | 537,178 | +0.10(+1.61%) |
Nov 15, 2016 | 5.950 | 6.250 | 5.950 | 6.200 | 807,358 | +0.15(+2.48%) |
Nov 14, 2016 | 6.150 | 6.300 | 5.950 | 6.050 | 1,141,883 | -0.05(-0.82%) |
Nov 11, 2016 | 6.000 | 6.200 | 5.750 | 6.100 | 795,904 | +0.20(+3.39%) |
Nov 10, 2016 | 6.000 | 6.500 | 5.675 | 5.900 | 1,207,927 | +0.20(+3.51%) |
Nov 09, 2016 | 5.600 | 5.850 | 5.550 | 5.700 | 588,422 | +0.15(+2.70%) |
Nov 08, 2016 | 5.450 | 5.650 | 5.400 | 5.550 | 1,182,078 | +0.00(+0.00%) |
Nov 07, 2016 | 5.600 | 5.650 | 5.350 | 5.550 | 931,870 | +0.25(+4.72%) |
Nov 04, 2016 | 5.200 | 5.300 | 5.150 | 5.300 | 291,839 | +0.15(+2.91%) |
Nov 03, 2016 | 5.150 | 5.300 | 5.050 | 5.150 | 594,925 | -0.05(-0.96%) |
Nov 02, 2016 | 5.200 | 5.350 | 5.025 | 5.200 | 1,257,942 | +0.10(+1.96%) |
Nov 01, 2016 | 5.250 | 5.350 | 4.950 | 5.100 | 1,175,005 | -0.15(-2.86%) |
Oct 31, 2016 | 5.350 | 5.350 | 5.150 | 5.250 | 563,568 | +0.00(+0.00%) |
Oct 28, 2016 | 5.350 | 5.500 | 5.200 | 5.250 | 604,781 | +0.05(+0.96%) |
Oct 27, 2016 | 5.550 | 5.650 | 4.850 | 5.200 | 2,214,073 | -0.30(-5.45%) |
Oct 26, 2016 | 5.550 | 5.800 | 5.425 | 5.500 | 964,490 | +0.00(+0.00%) |
Oct 25, 2016 | 5.600 | 5.800 | 5.450 | 5.500 | 639,474 | -0.05(-0.90%) |
Oct 24, 2016 | 5.750 | 5.800 | 5.500 | 5.550 | 683,992 | -0.05(-0.89%) |
Oct 21, 2016 | 5.800 | 5.900 | 5.550 | 5.600 | 739,093 | -0.25(-4.27%) |
Oct 20, 2016 | 6.250 | 6.325 | 5.750 | 5.850 | 1,098,116 | -0.45(-7.14%) |
Oct 19, 2016 | 6.350 | 6.450 | 6.300 | 6.300 | 527,849 | -0.05(-0.79%) |
Oct 18, 2016 | 6.200 | 6.350 | 6.125 | 6.350 | 642,907 | +0.20(+3.25%) |
Oct 17, 2016 | 6.200 | 6.300 | 6.050 | 6.150 | 473,695 | -0.01(-0.16%) |
Oct 14, 2016 | 6.260 | 6.280 | 6.120 | 6.160 | 543,009 | -0.06(-0.96%) |
Oct 13, 2016 | 6.500 | 6.500 | 6.180 | 6.220 | 717,312 | -0.36(-5.47%) |
Oct 12, 2016 | 6.640 | 6.690 | 6.500 | 6.580 | 389,038 | -0.06(-0.90%) |
Oct 11, 2016 | 6.700 | 6.815 | 6.560 | 6.640 | 471,426 | -0.17(-2.50%) |
Oct 10, 2016 | 6.970 | 7.160 | 6.780 | 6.810 | 521,609 | -0.09(-1.30%) |
Oct 07, 2016 | 7.000 | 7.070 | 6.850 | 6.900 | 400,716 | -0.08(-1.15%) |
Oct 06, 2016 | 6.910 | 7.070 | 6.859 | 6.980 | 280,813 | -0.02(-0.29%) |
Oct 05, 2016 | 6.990 | 7.140 | 6.940 | 7.000 | 580,514 | +0.08(+1.16%) |
Oct 04, 2016 | 6.980 | 7.080 | 6.890 | 6.920 | 356,746 | -0.09(-1.28%) |