Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 6.343 | 6.343 | 6.343 | 0 | -0.03(-0.42%) | |
Dec 29, 2016 | 6.352 | 6.397 | 6.338 | 6.370 | 522,401 | +0.04(+0.57%) |
Dec 28, 2016 | 6.410 | 6.446 | 6.329 | 6.334 | 538,416 | -0.07(-1.12%) |
Dec 27, 2016 | 6.293 | 6.410 | 6.289 | 6.406 | 809,852 | +0.12(+1.86%) |
Dec 23, 2016 | 6.289 | 6.289 | 6.289 | 0 | +0.09(+1.52%) | |
Dec 22, 2016 | 6.204 | 6.204 | 6.156 | 6.195 | 627,377 | -0.01(-0.14%) |
Dec 21, 2016 | 6.213 | 6.219 | 6.170 | 6.204 | 587,142 | +0.00(+0.07%) |
Dec 20, 2016 | 6.213 | 6.221 | 6.132 | 6.199 | 759,335 | +0.00(+0.07%) |
Dec 19, 2016 | 6.078 | 6.217 | 6.064 | 6.195 | 1,394,792 | +0.15(+2.45%) |
Dec 16, 2016 | 6.069 | 6.123 | 6.033 | 6.046 | 2,579,268 | -0.03(-0.52%) |
Dec 15, 2016 | 6.015 | 6.091 | 6.015 | 6.078 | 954,981 | +0.06(+0.97%) |
Dec 14, 2016 | 6.046 | 6.064 | 6.010 | 6.019 | 823,709 | -0.02(-0.30%) |
Dec 13, 2016 | 6.105 | 6.114 | 5.988 | 6.037 | 1,062,015 | -0.04(-0.67%) |
Dec 12, 2016 | 6.145 | 6.174 | 6.033 | 6.078 | 1,083,488 | -0.07(-1.10%) |
Dec 09, 2016 | 6.172 | 6.172 | 6.096 | 6.145 | 1,092,444 | -0.03(-0.51%) |
Dec 08, 2016 | 6.123 | 6.192 | 6.064 | 6.177 | 855,524 | +0.07(+1.10%) |
Dec 07, 2016 | 6.100 | 6.136 | 6.064 | 6.109 | 744,715 | -0.01(-0.22%) |
Dec 06, 2016 | 6.145 | 6.172 | 6.078 | 6.123 | 868,077 | -0.05(-0.87%) |
Dec 05, 2016 | 6.127 | 6.177 | 6.100 | 6.177 | 929,027 | +0.09(+1.40%) |
Dec 02, 2016 | 6.132 | 6.159 | 6.064 | 6.091 | 586,014 | -0.07(-1.17%) |
Dec 01, 2016 | 6.172 | 6.228 | 6.127 | 6.163 | 710,884 | +0.02(+0.37%) |
Nov 30, 2016 | 6.204 | 6.226 | 6.105 | 6.141 | 687,298 | -0.05(-0.80%) |
Nov 29, 2016 | 6.186 | 6.204 | 6.168 | 6.190 | 602,405 | +0.00(+0.07%) |
Nov 28, 2016 | 6.226 | 6.239 | 6.145 | 6.186 | 732,727 | -0.04(-0.65%) |
Nov 25, 2016 | 6.154 | 6.226 | 6.107 | 6.226 | 557,167 | +0.09(+1.47%) |
Nov 23, 2016 | 6.136 | 6.136 | 6.136 | 0 | +0.01(+0.15%) | |
Nov 22, 2016 | 6.186 | 6.192 | 6.118 | 6.127 | 709,770 | -0.04(-0.58%) |
Nov 21, 2016 | 6.248 | 6.257 | 6.143 | 6.163 | 2,085,863 | -0.04(-0.72%) |
Nov 18, 2016 | 6.136 | 6.208 | 6.096 | 6.208 | 853,631 | +0.09(+1.39%) |
Nov 17, 2016 | 6.105 | 6.145 | 6.087 | 6.123 | 718,428 | +0.04(+0.59%) |
Nov 16, 2016 | 6.055 | 6.123 | 6.055 | 6.087 | 508,509 | +0.00(+0.07%) |
Nov 15, 2016 | 6.132 | 6.132 | 6.037 | 6.082 | 479,510 | -0.05(-0.88%) |
Nov 14, 2016 | 6.082 | 6.181 | 6.082 | 6.136 | 478,380 | +0.04(+0.74%) |
Nov 11, 2016 | 6.006 | 6.118 | 6.006 | 6.091 | 513,112 | +0.05(+0.89%) |
Nov 10, 2016 | 6.006 | 6.060 | 5.979 | 6.037 | 637,980 | +0.08(+1.28%) |
Nov 09, 2016 | 5.682 | 5.981 | 5.619 | 5.961 | 1,007,607 | +0.17(+2.95%) |
Nov 08, 2016 | 5.772 | 5.803 | 5.715 | 5.790 | 814,844 | +0.01(+0.15%) |
Nov 07, 2016 | 5.693 | 5.816 | 5.693 | 5.781 | 842,718 | +0.12(+2.09%) |
Nov 04, 2016 | 5.759 | 5.821 | 5.645 | 5.663 | 1,019,185 | -0.04(-0.62%) |
Nov 03, 2016 | 5.926 | 5.935 | 5.674 | 5.698 | 1,056,787 | -0.24(-3.99%) |
Nov 02, 2016 | 5.970 | 6.049 | 5.930 | 5.935 | 492,837 | -0.06(-1.02%) |
Nov 01, 2016 | 6.075 | 6.075 | 5.979 | 5.996 | 715,353 | -0.02(-0.36%) |
Oct 31, 2016 | 6.062 | 6.062 | 6.014 | 6.018 | 654,071 | -0.02(-0.36%) |
Oct 28, 2016 | 5.970 | 6.049 | 5.952 | 6.040 | 900,431 | +0.08(+1.40%) |
Oct 27, 2016 | 5.979 | 5.987 | 5.957 | 5.957 | 1,048,167 | +0.00(+0.00%) |
Oct 26, 2016 | 5.935 | 5.983 | 5.926 | 5.957 | 729,632 | -0.00(-0.07%) |
Oct 25, 2016 | 5.970 | 5.970 | 5.926 | 5.961 | 711,339 | -0.01(-0.22%) |
Oct 24, 2016 | 5.983 | 5.996 | 5.957 | 5.974 | 476,959 | +0.00(+0.00%) |
Oct 21, 2016 | 5.944 | 5.983 | 5.922 | 5.974 | 367,064 | +0.05(+0.81%) |
Oct 20, 2016 | 5.970 | 5.970 | 5.900 | 5.926 | 410,879 | -0.06(-1.03%) |
Oct 19, 2016 | 5.944 | 5.992 | 5.934 | 5.987 | 706,150 | +0.05(+0.81%) |
Oct 18, 2016 | 5.926 | 5.950 | 5.908 | 5.939 | 406,145 | +0.04(+0.67%) |
Oct 17, 2016 | 5.895 | 5.922 | 5.882 | 5.900 | 640,256 | -0.02(-0.37%) |
Oct 14, 2016 | 5.922 | 5.952 | 5.904 | 5.922 | 425,360 | +0.02(+0.30%) |
Oct 13, 2016 | 5.922 | 5.930 | 5.891 | 5.904 | 547,292 | -0.04(-0.59%) |
Oct 12, 2016 | 5.957 | 5.965 | 5.922 | 5.939 | 625,330 | -0.01(-0.15%) |
Oct 11, 2016 | 5.974 | 5.987 | 5.939 | 5.948 | 584,641 | -0.03(-0.44%) |
Oct 10, 2016 | 6.001 | 6.014 | 5.970 | 5.974 | 393,927 | -0.00(-0.07%) |
Oct 07, 2016 | 5.992 | 5.992 | 5.957 | 5.979 | 664,607 | +0.00(+0.00%) |
Oct 06, 2016 | 5.974 | 5.979 | 5.922 | 5.979 | 574,165 | +0.00(+0.07%) |
Oct 05, 2016 | 5.974 | 5.987 | 5.952 | 5.974 | 685,929 | +0.04(+0.59%) |
Oct 04, 2016 | 5.983 | 5.992 | 5.917 | 5.939 | 700,732 | -0.03(-0.51%) |