Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.052 | 6.104 | 6.002 | 6.007 | 13,933,784 | -0.01(-0.14%) |
Nov 29, 2016 | 6.036 | 6.044 | 5.986 | 6.015 | 7,755,241 | -0.02(-0.41%) |
Nov 28, 2016 | 6.139 | 6.139 | 6.031 | 6.040 | 16,783,960 | +0.01(+0.21%) |
Nov 25, 2016 | 6.048 | 6.094 | 6.002 | 6.027 | 9,287,780 | +0.17(+2.83%) |
Nov 23, 2016 | 5.861 | 5.861 | 5.861 | 0 | +0.03(+0.50%) | |
Nov 22, 2016 | 5.774 | 5.861 | 5.749 | 5.832 | 18,125,218 | +0.02(+0.43%) |
Nov 21, 2016 | 5.762 | 5.812 | 5.700 | 5.807 | 13,886,909 | +0.05(+0.79%) |
Nov 18, 2016 | 5.824 | 5.890 | 5.751 | 5.762 | 23,898,124 | -0.09(-1.49%) |
Nov 17, 2016 | 5.857 | 5.886 | 5.824 | 5.849 | 12,463,378 | -0.00(-0.07%) |
Nov 16, 2016 | 5.874 | 5.882 | 5.820 | 5.853 | 16,712,782 | +0.05(+0.79%) |
Nov 15, 2016 | 5.949 | 5.949 | 5.799 | 5.807 | 28,375,644 | -0.02(-0.43%) |
Nov 14, 2016 | 5.949 | 5.949 | 5.770 | 5.832 | 29,303,300 | -0.19(-3.10%) |
Nov 11, 2016 | 5.903 | 6.031 | 5.886 | 6.019 | 19,007,060 | +0.03(+0.48%) |
Nov 10, 2016 | 6.011 | 6.023 | 5.928 | 5.990 | 23,341,782 | -0.04(-0.69%) |
Nov 09, 2016 | 6.189 | 6.189 | 5.965 | 6.031 | 41,201,360 | -0.26(-4.09%) |
Nov 08, 2016 | 6.314 | 6.330 | 6.264 | 6.289 | 10,361,251 | -0.03(-0.53%) |
Nov 07, 2016 | 6.334 | 6.363 | 6.293 | 6.322 | 10,556,612 | +0.08(+1.33%) |
Nov 04, 2016 | 6.206 | 6.289 | 6.191 | 6.239 | 13,485,487 | +0.03(+0.53%) |
Nov 03, 2016 | 6.239 | 6.251 | 6.193 | 6.206 | 8,933,188 | -0.08(-1.32%) |
Nov 02, 2016 | 6.301 | 6.311 | 6.231 | 6.289 | 5,646,754 | -0.04(-0.66%) |
Nov 01, 2016 | 6.301 | 6.343 | 6.280 | 6.330 | 8,612,329 | +0.00(+0.00%) |
Oct 31, 2016 | 6.351 | 6.380 | 6.301 | 6.330 | 10,023,551 | -0.01(-0.20%) |
Oct 28, 2016 | 6.376 | 6.421 | 6.320 | 6.343 | 12,056,487 | -0.03(-0.46%) |
Oct 27, 2016 | 6.475 | 6.475 | 6.367 | 6.372 | 6,303,891 | -0.11(-1.66%) |
Oct 26, 2016 | 6.496 | 6.509 | 6.459 | 6.479 | 9,495,067 | -0.03(-0.45%) |
Oct 25, 2016 | 6.542 | 6.548 | 6.475 | 6.509 | 9,813,101 | -0.12(-1.88%) |
Oct 24, 2016 | 6.591 | 6.666 | 6.571 | 6.633 | 11,223,117 | +0.05(+0.76%) |
Oct 21, 2016 | 6.579 | 6.633 | 6.546 | 6.583 | 8,049,117 | +0.05(+0.83%) |
Oct 20, 2016 | 6.562 | 6.562 | 6.463 | 6.529 | 9,786,275 | -0.04(-0.63%) |
Oct 19, 2016 | 6.596 | 6.641 | 6.571 | 6.571 | 8,376,526 | +0.04(+0.61%) |
Oct 18, 2016 | 6.560 | 6.560 | 6.511 | 6.531 | 9,790,375 | +0.09(+1.34%) |
Oct 17, 2016 | 6.441 | 6.498 | 6.425 | 6.445 | 17,013,630 | +0.02(+0.26%) |
Oct 14, 2016 | 6.564 | 6.585 | 6.367 | 6.429 | 48,463,072 | -0.41(-5.95%) |
Oct 13, 2016 | 6.580 | 6.860 | 6.560 | 6.835 | 25,373,440 | +0.30(+4.52%) |
Oct 12, 2016 | 6.457 | 6.544 | 6.449 | 6.539 | 7,899,957 | +0.09(+1.47%) |
Oct 11, 2016 | 6.494 | 6.507 | 6.427 | 6.445 | 8,147,601 | -0.07(-1.07%) |
Oct 10, 2016 | 6.474 | 6.558 | 6.470 | 6.515 | 7,904,795 | +0.11(+1.73%) |
Oct 07, 2016 | 6.437 | 6.437 | 6.355 | 6.404 | 11,628,226 | -0.07(-1.02%) |
Oct 06, 2016 | 6.482 | 6.519 | 6.457 | 6.470 | 5,832,337 | -0.08(-1.25%) |
Oct 05, 2016 | 6.552 | 6.580 | 6.498 | 6.552 | 3,875,012 | +0.00(+0.06%) |
Oct 04, 2016 | 6.585 | 6.659 | 6.544 | 6.548 | 7,668,619 | -0.00(-0.06%) |
Oct 03, 2016 | 6.498 | 6.568 | 6.488 | 6.552 | 7,135,876 | +0.07(+1.14%) |
Sep 30, 2016 | 6.531 | 6.556 | 6.470 | 6.478 | 12,522,909 | -0.04(-0.57%) |
Sep 29, 2016 | 6.515 | 6.617 | 6.490 | 6.515 | 14,373,760 | -0.01(-0.13%) |
Sep 28, 2016 | 6.535 | 6.556 | 6.474 | 6.523 | 13,204,205 | -0.01(-0.13%) |
Sep 27, 2016 | 6.531 | 6.580 | 6.519 | 6.531 | 6,818,141 | +0.02(+0.25%) |
Sep 26, 2016 | 6.515 | 6.535 | 6.470 | 6.515 | 4,319,228 | -0.04(-0.56%) |
Sep 23, 2016 | 6.609 | 6.622 | 6.546 | 6.552 | 7,469,431 | -0.12(-1.78%) |
Sep 22, 2016 | 6.650 | 6.691 | 6.642 | 6.671 | 6,049,193 | +0.05(+0.74%) |
Sep 21, 2016 | 6.617 | 6.650 | 6.548 | 6.622 | 9,535,089 | +0.03(+0.50%) |
Sep 20, 2016 | 6.622 | 6.642 | 6.572 | 6.589 | 6,077,719 | -0.03(-0.50%) |
Sep 19, 2016 | 6.667 | 6.675 | 6.593 | 6.622 | 7,093,144 | +0.02(+0.37%) |
Sep 16, 2016 | 6.597 | 6.669 | 6.568 | 6.597 | 14,536,768 | +0.01(+0.19%) |
Sep 15, 2016 | 6.544 | 6.679 | 6.533 | 6.585 | 9,505,699 | +0.04(+0.56%) |
Sep 14, 2016 | 6.568 | 6.597 | 6.511 | 6.548 | 11,169,427 | -0.05(-0.68%) |
Sep 13, 2016 | 6.663 | 6.675 | 6.556 | 6.593 | 9,646,399 | -0.13(-1.95%) |
Sep 12, 2016 | 6.679 | 6.747 | 6.601 | 6.724 | 9,134,991 | +0.13(+1.93%) |
Sep 09, 2016 | 6.589 | 6.646 | 6.552 | 6.597 | 14,840,874 | -0.01(-0.12%) |
Sep 08, 2016 | 6.663 | 6.667 | 6.519 | 6.605 | 23,123,530 | -0.14(-2.13%) |
Sep 07, 2016 | 6.773 | 6.802 | 6.745 | 6.749 | 13,863,677 | +0.00(+0.00%) |
Sep 06, 2016 | 6.700 | 6.773 | 6.700 | 6.749 | 11,969,836 | +0.06(+0.86%) |
Sep 02, 2016 | 6.580 | 6.691 | 6.691 | 6.691 | 13,325,807 | +0.08(+1.24%) |