Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 6.025 | 6.025 | 6.025 | 0 | -0.01(-0.20%) | |
Dec 29, 2016 | 6.019 | 6.045 | 6.013 | 6.037 | 402,695 | +0.02(+0.39%) |
Dec 28, 2016 | 6.072 | 6.090 | 6.013 | 6.013 | 417,076 | -0.06(-0.92%) |
Dec 27, 2016 | 6.104 | 6.140 | 6.052 | 6.069 | 756,557 | -0.05(-0.86%) |
Dec 23, 2016 | 6.122 | 6.122 | 6.122 | 0 | +0.01(+0.19%) | |
Dec 22, 2016 | 6.093 | 6.116 | 6.075 | 6.110 | 316,707 | +0.02(+0.29%) |
Dec 21, 2016 | 6.093 | 6.110 | 6.087 | 6.093 | 313,432 | -0.01(-0.10%) |
Dec 20, 2016 | 6.075 | 6.105 | 6.058 | 6.099 | 411,666 | +0.02(+0.39%) |
Dec 19, 2016 | 6.046 | 6.081 | 6.046 | 6.075 | 542,759 | +0.01(+0.10%) |
Dec 16, 2016 | 6.046 | 6.087 | 6.036 | 6.069 | 290,069 | +0.04(+0.58%) |
Dec 15, 2016 | 5.993 | 6.046 | 5.970 | 6.034 | 430,800 | +0.04(+0.59%) |
Dec 14, 2016 | 6.052 | 6.069 | 5.982 | 5.999 | 559,510 | -0.06(-0.97%) |
Dec 13, 2016 | 6.017 | 6.058 | 6.005 | 6.058 | 694,369 | +0.05(+0.88%) |
Dec 12, 2016 | 5.964 | 6.034 | 5.950 | 6.005 | 872,141 | +0.04(+0.59%) |
Dec 09, 2016 | 5.946 | 5.982 | 5.935 | 5.970 | 346,850 | +0.01(+0.20%) |
Dec 08, 2016 | 5.935 | 5.976 | 5.917 | 5.958 | 384,058 | +0.02(+0.30%) |
Dec 07, 2016 | 5.923 | 5.970 | 5.911 | 5.941 | 556,609 | +0.04(+0.59%) |
Dec 06, 2016 | 5.882 | 5.929 | 5.882 | 5.905 | 497,584 | +0.02(+0.40%) |
Dec 05, 2016 | 5.900 | 5.900 | 5.870 | 5.882 | 413,639 | +0.01(+0.20%) |
Dec 02, 2016 | 5.888 | 5.894 | 5.864 | 5.870 | 419,242 | -0.02(-0.40%) |
Dec 01, 2016 | 5.876 | 5.911 | 5.853 | 5.894 | 540,722 | +0.02(+0.30%) |
Nov 30, 2016 | 5.935 | 5.935 | 5.876 | 5.876 | 559,131 | -0.09(-1.47%) |
Nov 29, 2016 | 5.952 | 5.976 | 5.952 | 5.964 | 414,739 | +0.01(+0.10%) |
Nov 28, 2016 | 5.958 | 5.993 | 5.946 | 5.958 | 562,553 | +0.00(+0.05%) |
Nov 25, 2016 | 5.909 | 5.955 | 5.909 | 5.955 | 274,500 | +0.05(+0.84%) |
Nov 23, 2016 | 5.906 | 5.906 | 5.906 | 0 | -0.00(-0.05%) | |
Nov 22, 2016 | 5.862 | 5.932 | 5.856 | 5.909 | 407,210 | +0.05(+0.89%) |
Nov 21, 2016 | 5.874 | 5.886 | 5.856 | 5.856 | 642,471 | +0.04(+0.60%) |
Nov 18, 2016 | 5.833 | 5.838 | 5.787 | 5.821 | 636,354 | -0.00(-0.00%) |
Nov 17, 2016 | 5.792 | 5.833 | 5.792 | 5.821 | 433,709 | +0.02(+0.40%) |
Nov 16, 2016 | 5.827 | 5.839 | 5.787 | 5.798 | 458,673 | -0.02(-0.40%) |
Nov 15, 2016 | 5.804 | 5.833 | 5.781 | 5.821 | 531,683 | +0.05(+0.91%) |
Nov 14, 2016 | 5.810 | 5.810 | 5.769 | 5.769 | 659,392 | -0.05(-0.80%) |
Nov 11, 2016 | 5.757 | 5.833 | 5.734 | 5.816 | 900,017 | +0.04(+0.70%) |
Nov 10, 2016 | 5.821 | 5.839 | 5.705 | 5.775 | 1,618,077 | -0.06(-1.10%) |
Nov 09, 2016 | 5.792 | 5.845 | 5.792 | 5.839 | 1,029,052 | +0.01(+0.10%) |
Nov 08, 2016 | 5.821 | 5.874 | 5.816 | 5.833 | 443,888 | +0.01(+0.10%) |
Nov 07, 2016 | 5.816 | 5.858 | 5.798 | 5.827 | 674,178 | +0.06(+1.11%) |
Nov 04, 2016 | 5.757 | 5.792 | 5.757 | 5.763 | 525,278 | -0.01(-0.10%) |
Nov 03, 2016 | 5.787 | 5.821 | 5.757 | 5.769 | 624,614 | -0.04(-0.70%) |
Nov 02, 2016 | 5.816 | 5.821 | 5.763 | 5.810 | 889,725 | -0.03(-0.60%) |
Nov 01, 2016 | 5.903 | 5.903 | 5.821 | 5.845 | 392,645 | -0.02(-0.40%) |
Oct 31, 2016 | 5.851 | 5.914 | 5.851 | 5.868 | 328,281 | +0.02(+0.30%) |
Oct 28, 2016 | 5.856 | 5.897 | 5.851 | 5.851 | 326,719 | -0.02(-0.30%) |
Oct 27, 2016 | 5.920 | 5.937 | 5.862 | 5.868 | 327,615 | -0.06(-0.93%) |
Oct 26, 2016 | 5.935 | 5.946 | 5.889 | 5.923 | 368,047 | -0.02(-0.39%) |
Oct 25, 2016 | 5.941 | 5.952 | 5.904 | 5.946 | 406,186 | +0.00(+0.00%) |
Oct 24, 2016 | 5.865 | 5.946 | 5.865 | 5.946 | 483,612 | +0.08(+1.38%) |
Oct 21, 2016 | 5.837 | 5.868 | 5.825 | 5.865 | 277,238 | +0.01(+0.20%) |
Oct 20, 2016 | 5.871 | 5.883 | 5.831 | 5.854 | 380,091 | -0.01(-0.20%) |
Oct 19, 2016 | 5.871 | 5.883 | 5.848 | 5.865 | 382,808 | -0.01(-0.20%) |
Oct 18, 2016 | 5.883 | 5.894 | 5.848 | 5.877 | 425,101 | +0.01(+0.20%) |
Oct 17, 2016 | 5.889 | 5.894 | 5.848 | 5.865 | 469,730 | +0.00(+0.00%) |
Oct 14, 2016 | 5.860 | 5.894 | 5.854 | 5.865 | 440,311 | -0.01(-0.10%) |
Oct 13, 2016 | 5.813 | 5.889 | 5.796 | 5.871 | 363,829 | +0.03(+0.59%) |
Oct 12, 2016 | 5.790 | 5.842 | 5.779 | 5.837 | 388,579 | +0.03(+0.50%) |
Oct 11, 2016 | 5.837 | 5.837 | 5.790 | 5.808 | 672,547 | -0.03(-0.49%) |
Oct 10, 2016 | 5.808 | 5.837 | 5.802 | 5.837 | 383,927 | +0.04(+0.69%) |
Oct 07, 2016 | 5.767 | 5.808 | 5.738 | 5.796 | 523,253 | +0.05(+0.81%) |
Oct 06, 2016 | 5.709 | 5.779 | 5.709 | 5.750 | 603,805 | +0.02(+0.30%) |
Oct 05, 2016 | 5.837 | 5.837 | 5.709 | 5.733 | 1,348,377 | -0.06(-1.10%) |
Oct 04, 2016 | 5.871 | 5.889 | 5.779 | 5.796 | 972,036 | -0.08(-1.38%) |