Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.814 | 6.931 | 6.814 | 6.829 | 44,980 | -0.03(-0.44%) |
Nov 29, 2016 | 6.822 | 6.943 | 6.814 | 6.859 | 4,972 | +0.01(+0.11%) |
Nov 28, 2016 | 7.071 | 7.071 | 6.761 | 6.852 | 99,961 | -0.28(-3.93%) |
Nov 25, 2016 | 7.056 | 7.147 | 6.943 | 7.132 | 4,589 | +0.14(+2.06%) |
Nov 23, 2016 | 6.988 | 6.988 | 6.988 | 0 | -0.08(-1.07%) | |
Nov 22, 2016 | 6.950 | 7.177 | 6.928 | 7.064 | 77,975 | +0.17(+2.53%) |
Nov 21, 2016 | 6.882 | 7.132 | 6.822 | 6.890 | 104,426 | +0.08(+1.11%) |
Nov 18, 2016 | 6.852 | 6.965 | 6.678 | 6.814 | 93,864 | -0.02(-0.33%) |
Nov 17, 2016 | 6.814 | 6.946 | 6.761 | 6.837 | 45,720 | +0.04(+0.56%) |
Nov 16, 2016 | 6.647 | 6.799 | 6.617 | 6.799 | 12,671 | +0.17(+2.63%) |
Nov 15, 2016 | 6.700 | 6.829 | 6.594 | 6.625 | 160,872 | -0.11(-1.69%) |
Nov 14, 2016 | 6.360 | 6.738 | 6.360 | 6.738 | 61,493 | +0.45(+7.23%) |
Nov 11, 2016 | 6.322 | 6.435 | 6.284 | 6.284 | 32,694 | -0.11(-1.78%) |
Nov 10, 2016 | 6.246 | 6.398 | 6.133 | 6.398 | 30,649 | +0.00(+0.00%) |
Nov 09, 2016 | 6.398 | 6.398 | 5.981 | 6.398 | 53,450 | +0.37(+6.16%) |
Nov 08, 2016 | 5.701 | 6.246 | 5.701 | 6.027 | 111,259 | +0.33(+5.71%) |
Nov 07, 2016 | 5.769 | 5.845 | 5.656 | 5.701 | 26,065 | -0.05(-0.92%) |
Nov 04, 2016 | 5.815 | 6.053 | 5.701 | 5.754 | 40,034 | -0.16(-2.69%) |
Nov 03, 2016 | 5.883 | 6.193 | 5.762 | 5.913 | 58,213 | +0.02(+0.26%) |
Nov 02, 2016 | 5.996 | 6.133 | 5.625 | 5.898 | 69,257 | -0.14(-2.26%) |
Nov 01, 2016 | 6.163 | 6.367 | 5.974 | 6.034 | 124,397 | -0.11(-1.85%) |
Oct 31, 2016 | 6.201 | 6.231 | 6.064 | 6.148 | 95,756 | -0.08(-1.34%) |
Oct 28, 2016 | 6.148 | 6.314 | 6.072 | 6.231 | 99,246 | +0.08(+1.35%) |
Oct 27, 2016 | 6.231 | 6.420 | 6.087 | 6.148 | 24,299 | -0.02(-0.37%) |
Oct 26, 2016 | 6.133 | 6.435 | 6.133 | 6.170 | 15,790 | +0.04(+0.62%) |
Oct 25, 2016 | 6.367 | 6.405 | 6.102 | 6.133 | 28,330 | -0.31(-4.82%) |
Oct 24, 2016 | 6.367 | 6.443 | 6.269 | 6.443 | 69,296 | +0.25(+4.03%) |
Oct 21, 2016 | 6.148 | 6.367 | 6.064 | 6.193 | 54,207 | +0.02(+0.37%) |
Oct 20, 2016 | 6.360 | 6.504 | 6.125 | 6.170 | 33,667 | -0.24(-3.78%) |
Oct 19, 2016 | 6.208 | 6.481 | 6.208 | 6.413 | 41,210 | +0.20(+3.29%) |
Oct 18, 2016 | 6.216 | 6.454 | 5.898 | 6.208 | 50,164 | -0.02(-0.36%) |
Oct 17, 2016 | 6.216 | 6.363 | 6.133 | 6.231 | 16,277 | -0.02(-0.24%) |
Oct 14, 2016 | 6.375 | 6.602 | 6.170 | 6.246 | 74,790 | -0.20(-3.06%) |
Oct 13, 2016 | 6.314 | 6.549 | 6.269 | 6.443 | 23,657 | +0.04(+0.59%) |
Oct 12, 2016 | 6.360 | 6.473 | 6.276 | 6.405 | 8,923 | -0.01(-0.12%) |
Oct 11, 2016 | 6.473 | 6.610 | 6.148 | 6.413 | 67,316 | -0.20(-3.09%) |
Oct 10, 2016 | 6.587 | 6.625 | 6.435 | 6.617 | 26,681 | +0.00(+0.00%) |
Oct 07, 2016 | 6.299 | 6.625 | 6.299 | 6.617 | 32,344 | +0.20(+3.07%) |
Oct 06, 2016 | 6.254 | 6.435 | 6.254 | 6.420 | 17,858 | +0.06(+0.95%) |
Oct 05, 2016 | 6.178 | 6.435 | 6.178 | 6.360 | 30,579 | +0.09(+1.45%) |
Oct 04, 2016 | 5.913 | 6.435 | 5.913 | 6.269 | 78,599 | +0.35(+5.88%) |
Oct 03, 2016 | 5.716 | 6.246 | 5.716 | 5.921 | 218,914 | +0.23(+3.99%) |
Sep 30, 2016 | 5.792 | 6.057 | 5.565 | 5.693 | 66,212 | -0.17(-2.97%) |
Sep 29, 2016 | 5.890 | 6.125 | 5.512 | 5.868 | 87,736 | -0.15(-2.52%) |
Sep 28, 2016 | 6.133 | 6.314 | 5.830 | 6.019 | 81,653 | -0.17(-2.81%) |
Sep 27, 2016 | 6.284 | 6.284 | 6.057 | 6.193 | 8,654 | -0.11(-1.68%) |
Sep 26, 2016 | 6.435 | 6.473 | 5.936 | 6.299 | 29,110 | -0.06(-0.95%) |
Sep 23, 2016 | 6.276 | 6.534 | 6.254 | 6.360 | 48,574 | -0.03(-0.47%) |
Sep 22, 2016 | 6.352 | 6.504 | 6.095 | 6.390 | 30,761 | +0.15(+2.43%) |
Sep 21, 2016 | 6.208 | 6.405 | 6.072 | 6.239 | 41,444 | +0.15(+2.49%) |
Sep 20, 2016 | 6.216 | 6.216 | 5.860 | 6.087 | 29,200 | +0.10(+1.64%) |
Sep 19, 2016 | 5.845 | 6.034 | 5.746 | 5.989 | 53,258 | +0.09(+1.54%) |
Sep 16, 2016 | 6.102 | 6.367 | 5.868 | 5.898 | 1,009,525 | -0.31(-5.00%) |
Sep 15, 2016 | 6.193 | 6.663 | 6.140 | 6.208 | 136,362 | -0.14(-2.26%) |
Sep 14, 2016 | 5.981 | 6.784 | 5.981 | 6.352 | 244,901 | +0.23(+3.71%) |
Sep 13, 2016 | 6.276 | 6.655 | 5.807 | 6.125 | 180,506 | -0.36(-5.49%) |
Sep 12, 2016 | 6.011 | 6.844 | 5.860 | 6.481 | 625,727 | +0.23(+3.76%) |
Sep 09, 2016 | 6.186 | 6.310 | 5.936 | 6.246 | 111,435 | +0.04(+0.61%) |
Sep 08, 2016 | 5.830 | 6.292 | 5.709 | 6.208 | 144,500 | +0.00(+0.00%) |
Sep 07, 2016 | 6.292 | 6.511 | 5.928 | 6.208 | 139,003 | -0.30(-4.65%) |
Sep 06, 2016 | 5.497 | 7.079 | 5.398 | 6.511 | 343,385 | +1.04(+19.11%) |
Sep 02, 2016 | 5.285 | 5.466 | 5.466 | 5.466 | 75,947 | -0.06(-1.10%) |