Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.936 | 5.936 | 5.877 | 5.877 | 559,022 | -0.09(-1.47%) |
Nov 29, 2016 | 5.953 | 5.977 | 5.953 | 5.965 | 414,658 | +0.01(+0.10%) |
Nov 28, 2016 | 5.959 | 5.994 | 5.948 | 5.959 | 562,443 | +0.00(+0.05%) |
Nov 25, 2016 | 5.910 | 5.956 | 5.910 | 5.956 | 274,446 | +0.05(+0.84%) |
Nov 23, 2016 | 5.907 | 5.907 | 5.907 | 0 | -0.00(-0.05%) | |
Nov 22, 2016 | 5.863 | 5.933 | 5.857 | 5.910 | 407,130 | +0.05(+0.89%) |
Nov 21, 2016 | 5.875 | 5.887 | 5.857 | 5.857 | 642,345 | +0.04(+0.60%) |
Nov 18, 2016 | 5.834 | 5.839 | 5.788 | 5.822 | 636,230 | -0.00(-0.00%) |
Nov 17, 2016 | 5.793 | 5.834 | 5.793 | 5.823 | 433,624 | +0.02(+0.40%) |
Nov 16, 2016 | 5.828 | 5.840 | 5.788 | 5.799 | 458,583 | -0.02(-0.40%) |
Nov 15, 2016 | 5.805 | 5.834 | 5.782 | 5.823 | 531,579 | +0.05(+0.91%) |
Nov 14, 2016 | 5.811 | 5.811 | 5.770 | 5.770 | 659,263 | -0.05(-0.80%) |
Nov 11, 2016 | 5.759 | 5.834 | 5.735 | 5.817 | 899,841 | +0.04(+0.70%) |
Nov 10, 2016 | 5.823 | 5.840 | 5.706 | 5.776 | 1,617,761 | -0.06(-1.10%) |
Nov 09, 2016 | 5.793 | 5.846 | 5.793 | 5.840 | 1,028,851 | +0.01(+0.10%) |
Nov 08, 2016 | 5.823 | 5.875 | 5.817 | 5.834 | 443,802 | +0.01(+0.10%) |
Nov 07, 2016 | 5.817 | 5.859 | 5.799 | 5.828 | 674,047 | +0.06(+1.11%) |
Nov 04, 2016 | 5.759 | 5.793 | 5.759 | 5.764 | 525,175 | -0.01(-0.10%) |
Nov 03, 2016 | 5.788 | 5.823 | 5.759 | 5.770 | 624,492 | -0.04(-0.70%) |
Nov 02, 2016 | 5.817 | 5.823 | 5.764 | 5.811 | 889,551 | -0.03(-0.60%) |
Nov 01, 2016 | 5.904 | 5.904 | 5.823 | 5.846 | 392,569 | -0.02(-0.40%) |
Oct 31, 2016 | 5.852 | 5.916 | 5.852 | 5.869 | 328,217 | +0.02(+0.30%) |
Oct 28, 2016 | 5.857 | 5.898 | 5.852 | 5.852 | 326,656 | -0.02(-0.30%) |
Oct 27, 2016 | 5.921 | 5.938 | 5.863 | 5.869 | 327,551 | -0.06(-0.93%) |
Oct 26, 2016 | 5.936 | 5.947 | 5.890 | 5.924 | 367,975 | -0.02(-0.39%) |
Oct 25, 2016 | 5.942 | 5.953 | 5.905 | 5.947 | 406,107 | +0.00(+0.00%) |
Oct 24, 2016 | 5.867 | 5.947 | 5.867 | 5.947 | 483,517 | +0.08(+1.38%) |
Oct 21, 2016 | 5.838 | 5.869 | 5.826 | 5.867 | 277,184 | +0.01(+0.20%) |
Oct 20, 2016 | 5.872 | 5.884 | 5.832 | 5.855 | 380,016 | -0.01(-0.20%) |
Oct 19, 2016 | 5.872 | 5.884 | 5.849 | 5.867 | 382,733 | -0.01(-0.20%) |
Oct 18, 2016 | 5.884 | 5.895 | 5.849 | 5.878 | 425,017 | +0.01(+0.20%) |
Oct 17, 2016 | 5.890 | 5.895 | 5.849 | 5.867 | 469,638 | +0.00(+0.00%) |
Oct 14, 2016 | 5.861 | 5.895 | 5.855 | 5.867 | 440,225 | -0.01(-0.10%) |
Oct 13, 2016 | 5.815 | 5.890 | 5.797 | 5.872 | 363,758 | +0.03(+0.59%) |
Oct 12, 2016 | 5.791 | 5.843 | 5.780 | 5.838 | 388,503 | +0.03(+0.50%) |
Oct 11, 2016 | 5.838 | 5.838 | 5.791 | 5.809 | 672,415 | -0.03(-0.50%) |
Oct 10, 2016 | 5.809 | 5.838 | 5.803 | 5.838 | 383,852 | +0.04(+0.69%) |
Oct 07, 2016 | 5.768 | 5.809 | 5.739 | 5.798 | 523,151 | +0.05(+0.81%) |
Oct 06, 2016 | 5.711 | 5.780 | 5.711 | 5.751 | 603,687 | +0.02(+0.30%) |
Oct 05, 2016 | 5.838 | 5.838 | 5.711 | 5.734 | 1,348,114 | -0.06(-1.10%) |
Oct 04, 2016 | 5.872 | 5.890 | 5.780 | 5.797 | 971,846 | -0.08(-1.38%) |
Oct 03, 2016 | 5.936 | 5.936 | 5.867 | 5.878 | 658,408 | -0.05(-0.88%) |
Sep 30, 2016 | 5.982 | 6.000 | 5.924 | 5.930 | 523,101 | +0.01(+0.10%) |
Sep 29, 2016 | 6.005 | 6.017 | 5.924 | 5.924 | 457,603 | -0.07(-1.16%) |
Sep 28, 2016 | 6.017 | 6.023 | 5.971 | 5.994 | 407,995 | -0.02(-0.34%) |
Sep 27, 2016 | 6.002 | 6.043 | 6.002 | 6.014 | 546,316 | -0.01(-0.19%) |
Sep 26, 2016 | 5.991 | 6.031 | 5.991 | 6.025 | 429,958 | +0.02(+0.38%) |
Sep 23, 2016 | 5.985 | 6.014 | 5.962 | 6.002 | 300,757 | +0.02(+0.29%) |
Sep 22, 2016 | 6.020 | 6.037 | 5.985 | 5.985 | 475,442 | -0.02(-0.29%) |
Sep 21, 2016 | 5.934 | 6.020 | 5.928 | 6.002 | 578,442 | +0.07(+1.16%) |
Sep 20, 2016 | 5.968 | 5.988 | 5.909 | 5.934 | 400,124 | -0.02(-0.29%) |
Sep 19, 2016 | 5.997 | 6.020 | 5.934 | 5.951 | 422,658 | -0.03(-0.58%) |
Sep 16, 2016 | 5.968 | 5.985 | 5.928 | 5.985 | 492,629 | +0.02(+0.39%) |
Sep 15, 2016 | 5.916 | 5.997 | 5.916 | 5.962 | 527,230 | +0.02(+0.39%) |
Sep 14, 2016 | 5.974 | 6.008 | 5.893 | 5.939 | 575,368 | -0.02(-0.39%) |
Sep 13, 2016 | 6.014 | 6.060 | 5.962 | 5.962 | 1,045,149 | -0.09(-1.52%) |
Sep 12, 2016 | 6.054 | 6.071 | 6.002 | 6.054 | 788,366 | -0.01(-0.09%) |
Sep 09, 2016 | 6.060 | 6.077 | 6.014 | 6.060 | 733,848 | -0.03(-0.47%) |
Sep 08, 2016 | 6.089 | 6.106 | 6.083 | 6.089 | 235,466 | +0.00(+0.00%) |
Sep 07, 2016 | 6.123 | 6.128 | 6.083 | 6.089 | 333,651 | -0.02(-0.38%) |
Sep 06, 2016 | 6.083 | 6.123 | 6.077 | 6.112 | 479,373 | +0.05(+0.85%) |
Sep 02, 2016 | 6.066 | 6.060 | 6.060 | 6.060 | 548,399 | +0.01(+0.19%) |