Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.157 | 6.247 | 5.979 | 6.068 | 247,292 | +0.09(+1.49%) |
Nov 29, 2016 | 6.024 | 6.157 | 5.671 | 5.979 | 319,641 | -0.18(-2.90%) |
Nov 28, 2016 | 6.024 | 6.247 | 5.890 | 6.157 | 338,086 | +0.13(+2.22%) |
Nov 25, 2016 | 6.024 | 6.157 | 5.934 | 6.024 | 106,496 | +0.00(+0.00%) |
Nov 23, 2016 | 6.024 | 6.024 | 6.024 | 0 | -0.18(-2.88%) | |
Nov 22, 2016 | 6.291 | 6.336 | 6.113 | 6.202 | 296,842 | -0.04(-0.71%) |
Nov 21, 2016 | 6.157 | 6.291 | 5.979 | 6.247 | 406,665 | +0.31(+5.26%) |
Nov 18, 2016 | 6.113 | 6.113 | 5.845 | 5.934 | 357,235 | -0.13(-2.21%) |
Nov 17, 2016 | 6.068 | 6.247 | 5.890 | 6.068 | 427,688 | +0.00(+0.00%) |
Nov 16, 2016 | 5.533 | 6.510 | 5.533 | 6.068 | 968,628 | +0.54(+9.68%) |
Nov 15, 2016 | 5.667 | 5.738 | 5.310 | 5.533 | 721,709 | -0.18(-3.13%) |
Nov 14, 2016 | 5.845 | 6.024 | 5.667 | 5.711 | 499,305 | -0.18(-3.03%) |
Nov 11, 2016 | 5.488 | 5.890 | 5.488 | 5.890 | 606,995 | +0.36(+6.45%) |
Nov 10, 2016 | 5.087 | 5.667 | 4.953 | 5.533 | 621,327 | +0.54(+10.71%) |
Nov 09, 2016 | 4.953 | 5.184 | 4.819 | 4.997 | 484,522 | -0.04(-0.88%) |
Nov 08, 2016 | 4.908 | 5.131 | 4.819 | 5.042 | 219,709 | +0.13(+2.73%) |
Nov 07, 2016 | 4.953 | 5.042 | 4.864 | 4.908 | 607,386 | +0.00(+0.00%) |
Nov 04, 2016 | 4.997 | 5.006 | 4.774 | 4.908 | 553,673 | -0.13(-2.65%) |
Nov 03, 2016 | 5.042 | 5.131 | 4.908 | 5.042 | 519,353 | +0.00(+0.00%) |
Nov 02, 2016 | 4.997 | 5.087 | 4.462 | 5.042 | 1,398,895 | -0.04(-0.88%) |
Nov 01, 2016 | 5.444 | 5.667 | 5.042 | 5.087 | 858,551 | -0.13(-2.56%) |
Oct 31, 2016 | 5.667 | 5.667 | 5.220 | 5.220 | 472,547 | -0.44(-7.73%) |
Oct 28, 2016 | 5.756 | 5.792 | 5.622 | 5.658 | 363,933 | -0.14(-2.46%) |
Oct 27, 2016 | 5.765 | 5.845 | 5.693 | 5.801 | 262,198 | +0.08(+1.40%) |
Oct 26, 2016 | 5.827 | 5.899 | 5.693 | 5.720 | 275,367 | -0.12(-1.99%) |
Oct 25, 2016 | 5.890 | 5.952 | 5.818 | 5.836 | 251,054 | -0.05(-0.91%) |
Oct 24, 2016 | 6.113 | 6.132 | 5.881 | 5.890 | 271,581 | -0.21(-3.51%) |
Oct 21, 2016 | 5.988 | 6.184 | 5.961 | 6.104 | 297,941 | +0.06(+1.03%) |
Oct 20, 2016 | 5.863 | 6.104 | 5.859 | 6.041 | 361,900 | +0.15(+2.58%) |
Oct 19, 2016 | 5.934 | 6.024 | 5.872 | 5.890 | 449,397 | +0.02(+0.30%) |
Oct 18, 2016 | 5.997 | 5.997 | 5.854 | 5.872 | 239,191 | +0.00(+0.00%) |
Oct 17, 2016 | 5.934 | 5.934 | 5.863 | 5.872 | 209,378 | -0.03(-0.45%) |
Oct 14, 2016 | 5.979 | 6.006 | 5.845 | 5.899 | 403,806 | -0.04(-0.75%) |
Oct 13, 2016 | 6.033 | 6.050 | 5.934 | 5.943 | 395,098 | -0.17(-2.77%) |
Oct 12, 2016 | 6.166 | 6.211 | 6.034 | 6.113 | 234,159 | -0.05(-0.87%) |
Oct 11, 2016 | 6.309 | 6.327 | 6.122 | 6.166 | 254,602 | -0.18(-2.81%) |
Oct 10, 2016 | 6.452 | 6.505 | 6.318 | 6.345 | 159,650 | -0.04(-0.56%) |
Oct 07, 2016 | 6.461 | 6.532 | 6.354 | 6.381 | 183,185 | -0.09(-1.38%) |
Oct 06, 2016 | 6.363 | 6.479 | 6.331 | 6.470 | 224,797 | +0.13(+2.11%) |
Oct 05, 2016 | 6.372 | 6.443 | 6.318 | 6.336 | 192,986 | +0.03(+0.42%) |
Oct 04, 2016 | 6.282 | 6.372 | 6.238 | 6.309 | 238,765 | +0.04(+0.57%) |
Oct 03, 2016 | 6.113 | 6.372 | 6.059 | 6.273 | 296,736 | -0.01(-0.14%) |
Sep 30, 2016 | 6.416 | 6.416 | 6.220 | 6.282 | 390,276 | -0.04(-0.56%) |
Sep 29, 2016 | 6.541 | 6.622 | 6.291 | 6.318 | 202,594 | -0.19(-2.88%) |
Sep 28, 2016 | 6.345 | 6.550 | 6.207 | 6.505 | 345,215 | +0.19(+2.97%) |
Sep 27, 2016 | 6.300 | 6.363 | 6.184 | 6.318 | 321,977 | -0.02(-0.28%) |
Sep 26, 2016 | 6.479 | 6.479 | 6.318 | 6.336 | 294,566 | +0.04(+0.57%) |
Sep 23, 2016 | 6.470 | 6.497 | 6.291 | 6.300 | 220,099 | -0.17(-2.62%) |
Sep 22, 2016 | 6.354 | 6.497 | 6.230 | 6.470 | 816,319 | +0.20(+3.13%) |
Sep 21, 2016 | 6.265 | 6.291 | 6.113 | 6.273 | 371,192 | +0.11(+1.74%) |
Sep 20, 2016 | 6.327 | 6.372 | 6.166 | 6.166 | 516,886 | -0.16(-2.54%) |
Sep 19, 2016 | 6.452 | 6.505 | 6.300 | 6.327 | 340,794 | -0.04(-0.56%) |
Sep 16, 2016 | 6.202 | 6.398 | 6.175 | 6.363 | 260,001 | +0.08(+1.28%) |
Sep 15, 2016 | 6.309 | 6.398 | 6.238 | 6.282 | 176,161 | -0.03(-0.42%) |
Sep 14, 2016 | 6.327 | 6.407 | 6.247 | 6.309 | 344,340 | -0.04(-0.56%) |
Sep 13, 2016 | 6.318 | 6.425 | 6.256 | 6.345 | 365,243 | -0.12(-1.93%) |
Sep 12, 2016 | 6.389 | 6.505 | 6.300 | 6.470 | 452,425 | +0.01(+0.14%) |
Sep 09, 2016 | 6.613 | 6.666 | 6.452 | 6.461 | 271,460 | -0.22(-3.34%) |
Sep 08, 2016 | 6.559 | 6.711 | 6.470 | 6.684 | 332,528 | +0.24(+3.74%) |
Sep 07, 2016 | 6.381 | 6.497 | 6.282 | 6.443 | 532,443 | +0.06(+0.98%) |
Sep 06, 2016 | 6.336 | 6.434 | 6.256 | 6.381 | 328,672 | +0.05(+0.85%) |
Sep 02, 2016 | 6.238 | 6.327 | 6.327 | 6.327 | 312,532 | +0.09(+1.43%) |