Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.333 | 6.333 | 6.277 | 6.287 | 428,893 | +0.00(+0.00%) |
Nov 29, 2016 | 6.292 | 6.318 | 6.282 | 6.287 | 509,473 | -0.03(-0.40%) |
Nov 28, 2016 | 6.333 | 6.343 | 6.308 | 6.313 | 316,862 | -0.04(-0.64%) |
Nov 25, 2016 | 6.328 | 6.353 | 6.328 | 6.353 | 204,101 | +0.03(+0.48%) |
Nov 23, 2016 | 6.323 | 6.323 | 6.323 | 0 | -0.01(-0.08%) | |
Nov 22, 2016 | 6.384 | 6.384 | 6.302 | 6.328 | 1,521,608 | +0.01(+0.08%) |
Nov 21, 2016 | 6.256 | 6.342 | 6.256 | 6.323 | 1,144,762 | +0.07(+1.06%) |
Nov 18, 2016 | 6.247 | 6.261 | 6.228 | 6.256 | 509,821 | +0.02(+0.38%) |
Nov 17, 2016 | 6.209 | 6.247 | 6.209 | 6.233 | 325,963 | +0.01(+0.15%) |
Nov 16, 2016 | 6.199 | 6.228 | 6.195 | 6.223 | 210,002 | +0.01(+0.15%) |
Nov 15, 2016 | 6.185 | 6.228 | 6.180 | 6.214 | 306,414 | +0.04(+0.69%) |
Nov 14, 2016 | 6.195 | 6.209 | 6.171 | 6.171 | 306,571 | -0.01(-0.15%) |
Nov 11, 2016 | 6.199 | 6.199 | 6.157 | 6.180 | 225,468 | -0.02(-0.31%) |
Nov 10, 2016 | 6.209 | 6.223 | 6.142 | 6.199 | 439,790 | +0.04(+0.69%) |
Nov 09, 2016 | 6.033 | 6.195 | 6.033 | 6.157 | 649,508 | +0.06(+1.01%) |
Nov 08, 2016 | 6.057 | 6.109 | 6.055 | 6.095 | 214,465 | +0.04(+0.71%) |
Nov 07, 2016 | 6.028 | 6.066 | 6.024 | 6.052 | 358,225 | +0.09(+1.51%) |
Nov 04, 2016 | 5.986 | 5.995 | 5.957 | 5.962 | 310,468 | -0.01(-0.24%) |
Nov 03, 2016 | 5.995 | 6.009 | 5.976 | 5.976 | 341,591 | -0.02(-0.40%) |
Nov 02, 2016 | 6.028 | 6.033 | 5.990 | 6.000 | 280,555 | -0.03(-0.55%) |
Nov 01, 2016 | 6.081 | 6.086 | 5.995 | 6.033 | 213,351 | -0.04(-0.63%) |
Oct 31, 2016 | 6.095 | 6.104 | 6.062 | 6.071 | 412,590 | -0.02(-0.39%) |
Oct 28, 2016 | 6.114 | 6.137 | 6.090 | 6.095 | 227,402 | -0.03(-0.47%) |
Oct 27, 2016 | 6.166 | 6.175 | 6.123 | 6.123 | 196,700 | -0.02(-0.39%) |
Oct 26, 2016 | 6.138 | 6.161 | 6.123 | 6.147 | 107,311 | -0.01(-0.23%) |
Oct 25, 2016 | 6.171 | 6.180 | 6.161 | 6.161 | 234,086 | -0.00(-0.08%) |
Oct 24, 2016 | 6.161 | 6.185 | 6.157 | 6.166 | 343,557 | +0.01(+0.15%) |
Oct 21, 2016 | 6.133 | 6.157 | 6.123 | 6.157 | 113,087 | +0.01(+0.23%) |
Oct 20, 2016 | 6.166 | 6.180 | 6.119 | 6.142 | 474,321 | -0.02(-0.39%) |
Oct 19, 2016 | 6.157 | 6.185 | 6.147 | 6.166 | 259,633 | +0.00(+0.08%) |
Oct 18, 2016 | 6.161 | 6.171 | 6.128 | 6.161 | 340,564 | +0.03(+0.54%) |
Oct 17, 2016 | 6.157 | 6.157 | 6.114 | 6.128 | 304,864 | -0.03(-0.46%) |
Oct 14, 2016 | 6.180 | 6.190 | 6.152 | 6.157 | 199,582 | +0.01(+0.15%) |
Oct 13, 2016 | 6.125 | 6.171 | 6.104 | 6.147 | 432,117 | -0.02(-0.38%) |
Oct 12, 2016 | 6.161 | 6.187 | 6.157 | 6.171 | 235,162 | +0.01(+0.15%) |
Oct 11, 2016 | 6.223 | 6.223 | 6.142 | 6.161 | 522,030 | -0.06(-0.92%) |
Oct 10, 2016 | 6.218 | 6.237 | 6.218 | 6.218 | 207,712 | +0.02(+0.38%) |
Oct 07, 2016 | 6.209 | 6.214 | 6.166 | 6.195 | 261,140 | -0.00(-0.08%) |
Oct 06, 2016 | 6.214 | 6.218 | 6.190 | 6.199 | 233,669 | +0.00(+0.00%) |
Oct 05, 2016 | 6.214 | 6.228 | 6.195 | 6.199 | 245,788 | +0.02(+0.38%) |
Oct 04, 2016 | 6.204 | 6.218 | 6.166 | 6.176 | 308,527 | -0.04(-0.61%) |
Oct 03, 2016 | 6.228 | 6.228 | 6.206 | 6.214 | 225,036 | -0.03(-0.53%) |
Sep 30, 2016 | 6.199 | 6.247 | 6.199 | 6.247 | 312,503 | +0.07(+1.15%) |
Sep 29, 2016 | 6.209 | 6.233 | 6.166 | 6.176 | 444,109 | -0.05(-0.76%) |
Sep 28, 2016 | 6.209 | 6.237 | 6.176 | 6.223 | 285,395 | +0.03(+0.46%) |
Sep 27, 2016 | 6.166 | 6.199 | 6.161 | 6.195 | 272,469 | +0.02(+0.38%) |
Sep 26, 2016 | 6.185 | 6.204 | 6.161 | 6.171 | 473,058 | -0.05(-0.84%) |
Sep 23, 2016 | 6.223 | 6.242 | 6.218 | 6.223 | 237,947 | -0.02(-0.30%) |
Sep 22, 2016 | 6.218 | 6.275 | 6.214 | 6.242 | 659,827 | +0.04(+0.61%) |
Sep 21, 2016 | 6.161 | 6.209 | 6.147 | 6.204 | 536,283 | +0.06(+0.93%) |
Sep 20, 2016 | 6.166 | 6.180 | 6.133 | 6.147 | 317,964 | +0.00(+0.08%) |
Sep 19, 2016 | 6.161 | 6.178 | 6.138 | 6.142 | 546,129 | -0.01(-0.15%) |
Sep 16, 2016 | 6.142 | 6.157 | 6.114 | 6.152 | 272,427 | -0.01(-0.15%) |
Sep 15, 2016 | 6.095 | 6.161 | 6.095 | 6.161 | 286,996 | +0.06(+0.93%) |
Sep 14, 2016 | 6.090 | 6.130 | 6.085 | 6.104 | 187,375 | +0.01(+0.23%) |
Sep 13, 2016 | 6.138 | 6.147 | 6.057 | 6.090 | 368,355 | -0.10(-1.54%) |
Sep 12, 2016 | 6.090 | 6.199 | 6.090 | 6.185 | 426,743 | +0.05(+0.85%) |
Sep 09, 2016 | 6.237 | 6.256 | 6.128 | 6.133 | 375,512 | -0.14(-2.27%) |
Sep 08, 2016 | 6.271 | 6.290 | 6.261 | 6.275 | 229,983 | -0.01(-0.15%) |
Sep 07, 2016 | 6.294 | 6.304 | 6.275 | 6.285 | 189,061 | +0.00(+0.08%) |
Sep 06, 2016 | 6.275 | 6.294 | 6.261 | 6.280 | 201,331 | +0.01(+0.23%) |
Sep 02, 2016 | 6.271 | 6.266 | 6.266 | 6.266 | 262,500 | +0.03(+0.53%) |