Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.284 | 6.316 | 6.134 | 6.141 | 59,478 | -0.15(-2.43%) |
Nov 29, 2016 | 6.271 | 6.310 | 6.271 | 6.293 | 29,488 | +0.00(+0.04%) |
Nov 28, 2016 | 6.297 | 6.342 | 6.255 | 6.291 | 29,248 | -0.05(-0.71%) |
Nov 25, 2016 | 6.336 | 6.368 | 6.302 | 6.336 | 34,400 | +0.04(+0.59%) |
Nov 23, 2016 | 6.298 | 6.298 | 6.298 | 0 | -0.06(-0.90%) | |
Nov 22, 2016 | 6.310 | 6.362 | 6.279 | 6.355 | 67,523 | +0.07(+1.13%) |
Nov 21, 2016 | 6.245 | 6.302 | 6.245 | 6.284 | 32,801 | +0.01(+0.21%) |
Nov 18, 2016 | 6.329 | 6.333 | 6.271 | 6.271 | 28,423 | -0.03(-0.51%) |
Nov 17, 2016 | 6.362 | 6.362 | 6.303 | 6.303 | 25,985 | -0.03(-0.41%) |
Nov 16, 2016 | 6.277 | 6.349 | 6.277 | 6.329 | 32,589 | +0.03(+0.41%) |
Nov 15, 2016 | 6.323 | 6.342 | 6.277 | 6.303 | 120,071 | +0.00(+0.00%) |
Nov 14, 2016 | 6.329 | 6.329 | 6.277 | 6.303 | 55,979 | -0.01(-0.21%) |
Nov 11, 2016 | 6.290 | 6.316 | 6.245 | 6.316 | 97,224 | -0.03(-0.51%) |
Nov 10, 2016 | 6.310 | 6.362 | 6.215 | 6.349 | 82,343 | +0.05(+0.83%) |
Nov 09, 2016 | 6.199 | 6.349 | 6.128 | 6.297 | 271,131 | +0.21(+3.53%) |
Nov 08, 2016 | 6.089 | 6.224 | 6.004 | 6.082 | 127,309 | -0.02(-0.32%) |
Nov 07, 2016 | 6.095 | 6.160 | 6.050 | 6.102 | 64,350 | +0.05(+0.86%) |
Nov 04, 2016 | 6.069 | 6.089 | 6.043 | 6.050 | 97,816 | -0.07(-1.06%) |
Nov 03, 2016 | 6.141 | 6.189 | 6.102 | 6.115 | 60,296 | -0.02(-0.37%) |
Nov 02, 2016 | 6.206 | 6.257 | 6.128 | 6.137 | 72,089 | -0.12(-1.92%) |
Nov 01, 2016 | 6.303 | 6.310 | 6.245 | 6.258 | 136,156 | -0.10(-1.54%) |
Oct 31, 2016 | 6.336 | 6.375 | 6.316 | 6.355 | 49,541 | +0.02(+0.31%) |
Oct 28, 2016 | 6.355 | 6.375 | 6.323 | 6.336 | 167,711 | -0.07(-1.12%) |
Oct 27, 2016 | 6.446 | 6.446 | 6.388 | 6.407 | 104,162 | -0.07(-1.10%) |
Oct 26, 2016 | 6.505 | 6.531 | 6.427 | 6.479 | 176,860 | -0.07(-0.99%) |
Oct 25, 2016 | 6.492 | 6.563 | 6.492 | 6.544 | 87,923 | +0.05(+0.70%) |
Oct 24, 2016 | 6.570 | 6.580 | 6.498 | 6.498 | 67,757 | -0.05(-0.70%) |
Oct 21, 2016 | 6.583 | 6.628 | 6.544 | 6.544 | 20,006 | -0.04(-0.59%) |
Oct 20, 2016 | 6.583 | 6.718 | 6.576 | 6.583 | 22,541 | -0.02(-0.30%) |
Oct 19, 2016 | 6.563 | 6.641 | 6.550 | 6.602 | 35,372 | +0.05(+0.69%) |
Oct 18, 2016 | 6.570 | 6.586 | 6.550 | 6.557 | 26,272 | +0.01(+0.20%) |
Oct 17, 2016 | 6.602 | 6.603 | 6.537 | 6.544 | 43,761 | -0.07(-1.08%) |
Oct 14, 2016 | 6.622 | 6.699 | 6.596 | 6.615 | 16,758 | +0.00(+0.07%) |
Oct 13, 2016 | 6.635 | 6.648 | 6.602 | 6.611 | 49,935 | -0.06(-0.95%) |
Oct 12, 2016 | 6.667 | 6.747 | 6.667 | 6.674 | 30,904 | -0.01(-0.19%) |
Oct 11, 2016 | 6.772 | 6.801 | 6.680 | 6.687 | 51,690 | -0.08(-1.15%) |
Oct 10, 2016 | 6.778 | 6.807 | 6.765 | 6.765 | 18,069 | +0.01(+0.10%) |
Oct 07, 2016 | 6.778 | 6.791 | 6.759 | 6.759 | 23,012 | -0.01(-0.10%) |
Oct 06, 2016 | 6.765 | 6.783 | 6.759 | 6.765 | 36,744 | -0.02(-0.29%) |
Oct 05, 2016 | 6.817 | 6.821 | 6.772 | 6.785 | 40,068 | +0.01(+0.09%) |
Oct 04, 2016 | 6.778 | 6.791 | 6.778 | 6.779 | 62,069 | -0.01(-0.09%) |
Oct 03, 2016 | 6.798 | 6.798 | 6.772 | 6.785 | 38,259 | +0.01(+0.19%) |
Sep 30, 2016 | 6.798 | 6.826 | 6.739 | 6.772 | 180,934 | -0.03(-0.48%) |
Sep 29, 2016 | 6.928 | 6.947 | 6.804 | 6.804 | 47,524 | -0.12(-1.69%) |
Sep 28, 2016 | 6.986 | 6.986 | 6.889 | 6.921 | 34,049 | -0.07(-0.93%) |
Sep 27, 2016 | 6.928 | 6.986 | 6.902 | 6.986 | 26,580 | +0.05(+0.75%) |
Sep 26, 2016 | 6.941 | 7.025 | 6.904 | 6.934 | 69,509 | -0.01(-0.09%) |
Sep 23, 2016 | 6.934 | 6.974 | 6.891 | 6.941 | 39,621 | -0.01(-0.09%) |
Sep 22, 2016 | 6.908 | 6.947 | 6.856 | 6.947 | 81,449 | +0.05(+0.75%) |
Sep 21, 2016 | 6.895 | 6.906 | 6.830 | 6.895 | 27,920 | +0.02(+0.28%) |
Sep 20, 2016 | 6.843 | 6.888 | 6.830 | 6.876 | 70,979 | +0.10(+1.44%) |
Sep 19, 2016 | 6.856 | 6.889 | 6.778 | 6.778 | 33,647 | -0.03(-0.38%) |
Sep 16, 2016 | 6.843 | 6.843 | 6.752 | 6.804 | 38,811 | -0.01(-0.10%) |
Sep 15, 2016 | 6.765 | 6.817 | 6.759 | 6.811 | 39,850 | +0.03(+0.48%) |
Sep 14, 2016 | 6.811 | 6.821 | 6.765 | 6.778 | 28,667 | -0.01(-0.19%) |
Sep 13, 2016 | 6.881 | 6.881 | 6.637 | 6.791 | 71,047 | -0.12(-1.78%) |
Sep 12, 2016 | 6.868 | 6.932 | 6.833 | 6.914 | 57,003 | -0.02(-0.27%) |
Sep 09, 2016 | 7.016 | 7.087 | 6.907 | 6.932 | 54,798 | -0.13(-1.82%) |
Sep 08, 2016 | 7.087 | 7.099 | 7.029 | 7.061 | 42,564 | +0.00(+0.00%) |
Sep 07, 2016 | 7.099 | 7.110 | 7.035 | 7.061 | 23,454 | -0.01(-0.09%) |
Sep 06, 2016 | 7.099 | 7.099 | 7.054 | 7.067 | 24,311 | +0.01(+0.18%) |
Sep 02, 2016 | 7.067 | 7.054 | 7.054 | 7.054 | 22,101 | +0.03(+0.37%) |