Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.761 | 6.761 | 6.686 | 6.711 | 259,402 | +0.00(+0.00%) |
Nov 29, 2016 | 6.691 | 6.746 | 6.591 | 6.711 | 187,235 | +0.03(+0.45%) |
Nov 28, 2016 | 6.746 | 6.746 | 6.586 | 6.681 | 73,552 | -0.08(-1.19%) |
Nov 25, 2016 | 6.671 | 6.837 | 6.671 | 6.761 | 140,377 | +0.06(+0.82%) |
Nov 23, 2016 | 6.706 | 6.706 | 6.706 | 0 | +0.01(+0.15%) | |
Nov 22, 2016 | 6.761 | 6.812 | 6.636 | 6.696 | 124,328 | -0.06(-0.89%) |
Nov 21, 2016 | 6.862 | 6.862 | 6.681 | 6.756 | 112,009 | -0.11(-1.60%) |
Nov 18, 2016 | 6.756 | 6.902 | 6.716 | 6.867 | 140,361 | +0.13(+1.86%) |
Nov 17, 2016 | 6.646 | 6.746 | 6.611 | 6.741 | 119,935 | +0.08(+1.20%) |
Nov 16, 2016 | 6.546 | 6.706 | 6.546 | 6.661 | 258,076 | +0.10(+1.53%) |
Nov 15, 2016 | 6.605 | 6.727 | 6.493 | 6.561 | 329,752 | -0.04(-0.67%) |
Nov 14, 2016 | 6.507 | 6.815 | 6.507 | 6.605 | 392,709 | +0.11(+1.73%) |
Nov 11, 2016 | 6.551 | 6.796 | 6.488 | 6.493 | 293,322 | -0.10(-1.48%) |
Nov 10, 2016 | 6.468 | 6.688 | 6.439 | 6.590 | 210,248 | +0.22(+3.45%) |
Nov 09, 2016 | 6.459 | 6.644 | 6.341 | 6.371 | 336,305 | -0.03(-0.46%) |
Nov 08, 2016 | 6.674 | 6.674 | 6.380 | 6.400 | 133,824 | -0.19(-2.89%) |
Nov 07, 2016 | 6.346 | 6.630 | 6.346 | 6.590 | 678,040 | +0.28(+4.41%) |
Nov 04, 2016 | 6.034 | 6.341 | 6.004 | 6.312 | 306,925 | +0.23(+3.78%) |
Nov 03, 2016 | 6.156 | 6.205 | 5.863 | 6.082 | 607,461 | -0.05(-0.80%) |
Nov 02, 2016 | 6.014 | 6.253 | 5.804 | 6.131 | 1,261,997 | +0.28(+4.76%) |
Nov 01, 2016 | 5.804 | 5.853 | 5.546 | 5.853 | 668,542 | +0.05(+0.84%) |
Oct 31, 2016 | 5.823 | 5.863 | 5.692 | 5.804 | 276,165 | -0.04(-0.75%) |
Oct 28, 2016 | 5.814 | 5.950 | 5.716 | 5.848 | 224,129 | +0.03(+0.50%) |
Oct 27, 2016 | 5.867 | 5.882 | 5.730 | 5.819 | 96,767 | -0.07(-1.16%) |
Oct 26, 2016 | 5.902 | 5.941 | 5.814 | 5.887 | 137,289 | +0.01(+0.17%) |
Oct 25, 2016 | 5.789 | 5.897 | 5.789 | 5.877 | 341,139 | +0.06(+1.09%) |
Oct 24, 2016 | 5.838 | 5.857 | 5.755 | 5.814 | 147,869 | -0.01(-0.17%) |
Oct 21, 2016 | 5.809 | 5.867 | 5.794 | 5.823 | 141,549 | +0.01(+0.25%) |
Oct 20, 2016 | 5.794 | 5.862 | 5.789 | 5.809 | 332,896 | -0.01(-0.17%) |
Oct 19, 2016 | 5.863 | 5.863 | 5.794 | 5.819 | 141,201 | -0.04(-0.75%) |
Oct 18, 2016 | 5.902 | 5.907 | 5.809 | 5.863 | 158,785 | +0.00(+0.00%) |
Oct 17, 2016 | 5.833 | 5.871 | 5.784 | 5.863 | 120,052 | +0.04(+0.67%) |
Oct 14, 2016 | 5.872 | 5.892 | 5.779 | 5.823 | 123,691 | -0.04(-0.75%) |
Oct 13, 2016 | 5.848 | 5.907 | 5.833 | 5.867 | 135,840 | +0.00(+0.00%) |
Oct 12, 2016 | 5.912 | 5.912 | 5.838 | 5.867 | 56,795 | -0.05(-0.83%) |
Oct 11, 2016 | 5.897 | 5.994 | 5.863 | 5.916 | 105,247 | -0.03(-0.49%) |
Oct 10, 2016 | 5.907 | 5.955 | 5.877 | 5.946 | 88,387 | +0.04(+0.66%) |
Oct 07, 2016 | 6.024 | 6.024 | 5.867 | 5.907 | 98,318 | -0.14(-2.34%) |
Oct 06, 2016 | 5.990 | 6.053 | 5.882 | 6.048 | 176,358 | +0.09(+1.56%) |
Oct 05, 2016 | 5.985 | 6.043 | 5.863 | 5.955 | 160,100 | +0.00(+0.00%) |
Oct 04, 2016 | 5.999 | 6.043 | 5.941 | 5.955 | 311,891 | -0.05(-0.89%) |
Oct 03, 2016 | 6.097 | 6.107 | 5.960 | 6.009 | 258,965 | -0.10(-1.68%) |
Sep 30, 2016 | 5.804 | 6.151 | 5.770 | 6.112 | 591,823 | +0.30(+5.13%) |
Sep 29, 2016 | 5.828 | 5.882 | 5.789 | 5.814 | 315,731 | -0.05(-0.83%) |
Sep 28, 2016 | 5.887 | 5.907 | 5.801 | 5.863 | 312,110 | -0.00(-0.08%) |
Sep 27, 2016 | 5.863 | 5.907 | 5.843 | 5.867 | 432,977 | +0.01(+0.25%) |
Sep 26, 2016 | 5.799 | 5.863 | 5.765 | 5.853 | 209,315 | +0.03(+0.59%) |
Sep 23, 2016 | 5.731 | 5.863 | 5.731 | 5.819 | 325,497 | +0.08(+1.36%) |
Sep 22, 2016 | 5.672 | 5.804 | 5.672 | 5.740 | 134,771 | +0.07(+1.29%) |
Sep 21, 2016 | 5.672 | 5.770 | 5.652 | 5.667 | 477,070 | -0.00(-0.09%) |
Sep 20, 2016 | 5.760 | 5.784 | 5.643 | 5.672 | 111,181 | -0.05(-0.94%) |
Sep 19, 2016 | 5.736 | 5.760 | 5.643 | 5.726 | 160,972 | +0.06(+1.03%) |
Sep 16, 2016 | 5.672 | 5.736 | 5.643 | 5.667 | 418,047 | -0.01(-0.17%) |
Sep 15, 2016 | 5.682 | 5.726 | 5.633 | 5.677 | 115,942 | -0.02(-0.34%) |
Sep 14, 2016 | 5.623 | 5.706 | 5.594 | 5.696 | 67,555 | +0.07(+1.30%) |
Sep 13, 2016 | 5.799 | 5.823 | 5.579 | 5.623 | 129,355 | -0.20(-3.36%) |
Sep 12, 2016 | 5.779 | 5.858 | 5.696 | 5.819 | 143,483 | +0.05(+0.93%) |
Sep 09, 2016 | 5.872 | 5.882 | 5.731 | 5.765 | 176,344 | -0.08(-1.34%) |
Sep 08, 2016 | 5.819 | 5.921 | 5.804 | 5.843 | 158,470 | +0.00(+0.08%) |
Sep 07, 2016 | 5.941 | 5.965 | 5.814 | 5.838 | 99,835 | -0.07(-1.16%) |
Sep 06, 2016 | 5.916 | 6.019 | 5.892 | 5.907 | 127,167 | -0.06(-0.98%) |
Sep 02, 2016 | 5.892 | 5.965 | 5.965 | 5.965 | 227,819 | +0.09(+1.58%) |