Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.361 | 6.385 | 6.260 | 6.297 | 670,234 | -0.05(-0.80%) |
Nov 29, 2016 | 6.343 | 6.361 | 6.325 | 6.348 | 587,449 | +0.00(+0.07%) |
Nov 28, 2016 | 6.385 | 6.398 | 6.302 | 6.343 | 714,536 | -0.04(-0.65%) |
Nov 25, 2016 | 6.311 | 6.385 | 6.262 | 6.385 | 543,334 | +0.09(+1.47%) |
Nov 23, 2016 | 6.292 | 6.292 | 6.292 | 0 | +0.01(+0.15%) | |
Nov 22, 2016 | 6.343 | 6.350 | 6.274 | 6.283 | 692,148 | -0.04(-0.58%) |
Nov 21, 2016 | 6.408 | 6.417 | 6.299 | 6.320 | 2,034,077 | -0.05(-0.72%) |
Nov 18, 2016 | 6.292 | 6.366 | 6.251 | 6.366 | 832,438 | +0.09(+1.40%) |
Nov 17, 2016 | 6.260 | 6.302 | 6.242 | 6.278 | 700,591 | +0.04(+0.59%) |
Nov 16, 2016 | 6.209 | 6.278 | 6.209 | 6.242 | 495,884 | +0.00(+0.07%) |
Nov 15, 2016 | 6.288 | 6.288 | 6.191 | 6.237 | 467,605 | -0.06(-0.88%) |
Nov 14, 2016 | 6.237 | 6.338 | 6.237 | 6.292 | 466,503 | +0.05(+0.74%) |
Nov 11, 2016 | 6.159 | 6.274 | 6.159 | 6.246 | 500,373 | +0.06(+0.89%) |
Nov 10, 2016 | 6.159 | 6.214 | 6.131 | 6.191 | 622,140 | +0.08(+1.28%) |
Nov 09, 2016 | 5.827 | 6.133 | 5.762 | 6.113 | 982,591 | +0.18(+2.95%) |
Nov 08, 2016 | 5.919 | 5.951 | 5.861 | 5.937 | 794,614 | +0.01(+0.15%) |
Nov 07, 2016 | 5.838 | 5.964 | 5.838 | 5.928 | 821,796 | +0.12(+2.09%) |
Nov 04, 2016 | 5.906 | 5.969 | 5.789 | 5.807 | 993,882 | -0.04(-0.62%) |
Nov 03, 2016 | 6.077 | 6.086 | 5.818 | 5.843 | 1,030,550 | -0.24(-3.99%) |
Nov 02, 2016 | 6.122 | 6.203 | 6.081 | 6.086 | 480,601 | -0.06(-1.02%) |
Nov 01, 2016 | 6.230 | 6.230 | 6.131 | 6.149 | 697,593 | -0.02(-0.36%) |
Oct 31, 2016 | 6.216 | 6.216 | 6.167 | 6.171 | 637,832 | -0.02(-0.36%) |
Oct 28, 2016 | 6.122 | 6.203 | 6.104 | 6.194 | 878,076 | +0.09(+1.40%) |
Oct 27, 2016 | 6.131 | 6.140 | 6.108 | 6.108 | 1,022,144 | +0.00(+0.00%) |
Oct 26, 2016 | 6.086 | 6.135 | 6.077 | 6.108 | 711,518 | -0.00(-0.07%) |
Oct 25, 2016 | 6.122 | 6.122 | 6.077 | 6.113 | 693,679 | -0.01(-0.22%) |
Oct 24, 2016 | 6.135 | 6.149 | 6.108 | 6.126 | 465,117 | +0.00(+0.00%) |
Oct 21, 2016 | 6.095 | 6.135 | 6.072 | 6.126 | 357,951 | +0.05(+0.81%) |
Oct 20, 2016 | 6.122 | 6.122 | 6.050 | 6.077 | 400,678 | -0.06(-1.03%) |
Oct 19, 2016 | 6.095 | 6.144 | 6.085 | 6.140 | 688,618 | +0.05(+0.81%) |
Oct 18, 2016 | 6.077 | 6.102 | 6.059 | 6.090 | 396,061 | +0.04(+0.67%) |
Oct 17, 2016 | 6.045 | 6.072 | 6.032 | 6.050 | 624,361 | -0.02(-0.37%) |
Oct 14, 2016 | 6.072 | 6.104 | 6.054 | 6.072 | 414,800 | +0.02(+0.30%) |
Oct 13, 2016 | 6.072 | 6.081 | 6.041 | 6.054 | 533,705 | -0.04(-0.59%) |
Oct 12, 2016 | 6.108 | 6.117 | 6.072 | 6.090 | 609,805 | -0.01(-0.15%) |
Oct 11, 2016 | 6.126 | 6.140 | 6.090 | 6.099 | 570,127 | -0.03(-0.44%) |
Oct 10, 2016 | 6.153 | 6.167 | 6.122 | 6.126 | 384,147 | -0.00(-0.07%) |
Oct 07, 2016 | 6.144 | 6.144 | 6.108 | 6.131 | 648,106 | +0.00(+0.00%) |
Oct 06, 2016 | 6.126 | 6.131 | 6.072 | 6.131 | 559,910 | +0.00(+0.07%) |
Oct 05, 2016 | 6.126 | 6.140 | 6.104 | 6.126 | 668,900 | +0.04(+0.59%) |
Oct 04, 2016 | 6.135 | 6.144 | 6.068 | 6.090 | 683,335 | -0.03(-0.51%) |
Oct 03, 2016 | 6.131 | 6.158 | 6.081 | 6.122 | 712,000 | +0.02(+0.30%) |
Sep 30, 2016 | 6.099 | 6.158 | 6.090 | 6.104 | 1,002,424 | +0.04(+0.59%) |
Sep 29, 2016 | 6.086 | 6.113 | 6.036 | 6.068 | 734,590 | -0.00(-0.07%) |
Sep 28, 2016 | 6.068 | 6.086 | 6.021 | 6.072 | 718,995 | +0.02(+0.30%) |
Sep 27, 2016 | 6.023 | 6.122 | 5.991 | 6.054 | 894,560 | +0.05(+0.82%) |
Sep 26, 2016 | 6.005 | 6.036 | 5.973 | 6.005 | 875,779 | +0.02(+0.38%) |
Sep 23, 2016 | 5.987 | 5.991 | 5.964 | 5.982 | 591,651 | -0.01(-0.15%) |
Sep 22, 2016 | 6.041 | 6.041 | 5.973 | 5.991 | 526,762 | +0.00(+0.08%) |
Sep 21, 2016 | 6.018 | 6.023 | 5.969 | 5.987 | 491,873 | +0.00(+0.08%) |
Sep 20, 2016 | 6.000 | 6.000 | 5.951 | 5.982 | 507,533 | +0.00(+0.00%) |
Sep 19, 2016 | 6.005 | 6.027 | 5.942 | 5.982 | 556,853 | +0.00(+0.00%) |
Sep 16, 2016 | 6.059 | 6.077 | 5.973 | 5.982 | 660,714 | -0.07(-1.12%) |
Sep 15, 2016 | 6.041 | 6.068 | 6.000 | 6.050 | 467,586 | +0.04(+0.67%) |
Sep 14, 2016 | 6.027 | 6.045 | 5.946 | 6.009 | 541,049 | +0.05(+0.75%) |
Sep 13, 2016 | 6.032 | 6.054 | 5.946 | 5.964 | 485,951 | -0.07(-1.12%) |
Sep 12, 2016 | 6.072 | 6.077 | 5.928 | 6.032 | 999,156 | -0.06(-0.96%) |
Sep 09, 2016 | 6.176 | 6.176 | 6.086 | 6.090 | 602,623 | -0.08(-1.31%) |
Sep 08, 2016 | 6.126 | 6.207 | 6.126 | 6.171 | 479,784 | +0.01(+0.15%) |
Sep 07, 2016 | 6.198 | 6.203 | 6.113 | 6.162 | 615,472 | -0.02(-0.36%) |
Sep 06, 2016 | 6.198 | 6.212 | 6.144 | 6.185 | 480,093 | -0.01(-0.15%) |
Sep 02, 2016 | 6.162 | 6.194 | 6.194 | 6.194 | 373,215 | +0.03(+0.51%) |