Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.179 | 6.193 | 6.071 | 6.116 | 356,484 | -0.09(-1.38%) |
Nov 29, 2016 | 6.157 | 6.202 | 6.148 | 6.202 | 215,426 | +0.06(+1.03%) |
Nov 28, 2016 | 6.102 | 6.193 | 6.102 | 6.139 | 302,764 | +0.01(+0.15%) |
Nov 25, 2016 | 6.125 | 6.134 | 6.075 | 6.130 | 99,599 | +0.05(+0.82%) |
Nov 23, 2016 | 6.080 | 6.080 | 6.080 | 0 | -0.09(-1.47%) | |
Nov 22, 2016 | 6.188 | 6.238 | 6.145 | 6.170 | 325,579 | +0.03(+0.52%) |
Nov 21, 2016 | 6.139 | 6.181 | 6.093 | 6.139 | 233,534 | +0.03(+0.52%) |
Nov 18, 2016 | 6.026 | 6.124 | 5.935 | 6.107 | 383,325 | +0.10(+1.73%) |
Nov 17, 2016 | 6.035 | 6.057 | 5.998 | 6.003 | 144,705 | -0.01(-0.23%) |
Nov 16, 2016 | 6.007 | 6.030 | 5.976 | 6.016 | 262,684 | +0.03(+0.45%) |
Nov 15, 2016 | 6.003 | 6.030 | 5.935 | 5.989 | 283,181 | -0.04(-0.60%) |
Nov 14, 2016 | 6.044 | 6.066 | 5.985 | 6.026 | 225,985 | +0.01(+0.23%) |
Nov 11, 2016 | 5.922 | 6.057 | 5.908 | 6.012 | 430,108 | +0.09(+1.60%) |
Nov 10, 2016 | 5.958 | 6.021 | 5.854 | 5.917 | 502,236 | +0.01(+0.23%) |
Nov 09, 2016 | 5.754 | 5.935 | 5.741 | 5.903 | 396,612 | +0.02(+0.38%) |
Nov 08, 2016 | 5.876 | 5.931 | 5.876 | 5.881 | 223,868 | -0.03(-0.54%) |
Nov 07, 2016 | 5.858 | 5.980 | 5.856 | 5.913 | 469,667 | +0.11(+1.87%) |
Nov 04, 2016 | 5.646 | 5.836 | 5.646 | 5.804 | 449,443 | +0.13(+2.31%) |
Nov 03, 2016 | 5.646 | 5.813 | 5.533 | 5.673 | 483,064 | -0.09(-1.49%) |
Nov 02, 2016 | 5.809 | 5.818 | 5.745 | 5.759 | 334,841 | -0.04(-0.62%) |
Nov 01, 2016 | 5.940 | 5.998 | 5.782 | 5.795 | 290,517 | -0.14(-2.29%) |
Oct 31, 2016 | 5.922 | 5.953 | 5.894 | 5.931 | 423,785 | +0.03(+0.46%) |
Oct 28, 2016 | 5.926 | 5.949 | 5.858 | 5.903 | 202,235 | +0.00(+0.08%) |
Oct 27, 2016 | 6.007 | 6.007 | 5.863 | 5.899 | 473,704 | -0.09(-1.43%) |
Oct 26, 2016 | 6.044 | 6.139 | 5.967 | 5.985 | 316,520 | -0.07(-1.19%) |
Oct 25, 2016 | 5.967 | 6.066 | 5.967 | 6.057 | 396,404 | +0.07(+1.21%) |
Oct 24, 2016 | 5.980 | 6.036 | 5.944 | 5.985 | 286,269 | +0.04(+0.68%) |
Oct 21, 2016 | 5.818 | 5.946 | 5.812 | 5.944 | 334,976 | +0.07(+1.23%) |
Oct 20, 2016 | 5.845 | 5.876 | 5.804 | 5.872 | 150,663 | +0.02(+0.39%) |
Oct 19, 2016 | 5.786 | 5.854 | 5.768 | 5.849 | 153,005 | +0.06(+1.09%) |
Oct 18, 2016 | 5.786 | 5.818 | 5.754 | 5.786 | 115,030 | +0.05(+0.79%) |
Oct 17, 2016 | 5.759 | 5.768 | 5.723 | 5.741 | 151,820 | -0.00(-0.08%) |
Oct 14, 2016 | 5.786 | 5.790 | 5.736 | 5.745 | 200,713 | -0.02(-0.39%) |
Oct 13, 2016 | 5.768 | 5.795 | 5.736 | 5.768 | 218,475 | +0.00(+0.00%) |
Oct 12, 2016 | 5.705 | 5.800 | 5.673 | 5.768 | 364,174 | +0.07(+1.19%) |
Oct 11, 2016 | 5.736 | 5.750 | 5.687 | 5.700 | 293,039 | -0.02(-0.32%) |
Oct 10, 2016 | 5.623 | 5.750 | 5.623 | 5.718 | 288,068 | +0.09(+1.61%) |
Oct 07, 2016 | 5.641 | 5.664 | 5.601 | 5.628 | 228,963 | -0.01(-0.24%) |
Oct 06, 2016 | 5.673 | 5.673 | 5.586 | 5.641 | 276,615 | -0.01(-0.16%) |
Oct 05, 2016 | 5.632 | 5.664 | 5.605 | 5.650 | 263,094 | +0.02(+0.32%) |
Oct 04, 2016 | 5.650 | 5.718 | 5.628 | 5.632 | 440,476 | -0.02(-0.32%) |
Oct 03, 2016 | 5.691 | 5.691 | 5.619 | 5.650 | 293,317 | -0.05(-0.79%) |
Sep 30, 2016 | 5.691 | 5.727 | 5.668 | 5.696 | 247,672 | +0.02(+0.40%) |
Sep 29, 2016 | 5.673 | 5.691 | 5.619 | 5.673 | 325,638 | -0.03(-0.48%) |
Sep 28, 2016 | 5.619 | 5.700 | 5.601 | 5.700 | 338,905 | +0.08(+1.45%) |
Sep 27, 2016 | 5.605 | 5.628 | 5.566 | 5.619 | 308,708 | +0.03(+0.55%) |
Sep 26, 2016 | 5.641 | 5.667 | 5.583 | 5.588 | 242,502 | -0.05(-0.94%) |
Sep 23, 2016 | 5.716 | 5.738 | 5.641 | 5.641 | 379,922 | -0.10(-1.77%) |
Sep 22, 2016 | 5.614 | 5.752 | 5.614 | 5.743 | 331,732 | +0.14(+2.45%) |
Sep 21, 2016 | 5.557 | 5.628 | 5.520 | 5.605 | 176,700 | +0.05(+0.88%) |
Sep 20, 2016 | 5.574 | 5.588 | 5.512 | 5.557 | 589,978 | +0.03(+0.48%) |
Sep 19, 2016 | 5.512 | 5.574 | 5.512 | 5.530 | 418,592 | +0.02(+0.40%) |
Sep 16, 2016 | 5.548 | 5.619 | 5.481 | 5.508 | 1,072,252 | -0.01(-0.24%) |
Sep 15, 2016 | 5.411 | 5.526 | 5.380 | 5.521 | 536,410 | +0.13(+2.38%) |
Sep 14, 2016 | 5.490 | 5.543 | 5.371 | 5.393 | 979,038 | -0.08(-1.38%) |
Sep 13, 2016 | 5.495 | 5.499 | 5.450 | 5.468 | 348,045 | -0.06(-1.12%) |
Sep 12, 2016 | 5.450 | 5.539 | 5.375 | 5.530 | 303,274 | +0.06(+1.13%) |
Sep 09, 2016 | 5.628 | 5.628 | 5.464 | 5.468 | 473,404 | -0.19(-3.29%) |
Sep 08, 2016 | 5.645 | 5.663 | 5.601 | 5.654 | 297,334 | +0.01(+0.16%) |
Sep 07, 2016 | 5.663 | 5.685 | 5.628 | 5.645 | 552,277 | -0.00(-0.08%) |
Sep 06, 2016 | 5.614 | 5.698 | 5.535 | 5.650 | 528,984 | +0.05(+0.87%) |
Sep 02, 2016 | 5.552 | 5.601 | 5.601 | 5.601 | 475,419 | +0.05(+0.88%) |