Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.480 | 6.640 | 6.149 | 6.620 | 4,582 | -0.03(-0.45%) |
Nov 29, 2016 | 6.590 | 6.650 | 6.230 | 6.650 | 2,860 | +0.08(+1.22%) |
Nov 28, 2016 | 6.580 | 6.580 | 6.436 | 6.570 | 506 | -0.07(-1.05%) |
Nov 25, 2016 | 6.726 | 6.726 | 6.640 | 6.640 | 3,064 | -0.04(-0.61%) |
Nov 23, 2016 | 6.681 | 6.681 | 6.681 | 0 | +0.32(+5.04%) | |
Nov 22, 2016 | 6.890 | 6.900 | 6.250 | 6.360 | 129,079 | -0.34(-5.03%) |
Nov 21, 2016 | 6.697 | 6.697 | 6.697 | 6.697 | 323 | -0.10(-1.45%) |
Nov 18, 2016 | 6.850 | 6.850 | 6.796 | 6.796 | 750 | +0.11(+1.58%) |
Nov 17, 2016 | 6.490 | 6.690 | 6.490 | 6.690 | 3,439 | +0.09(+1.43%) |
Nov 16, 2016 | 6.480 | 6.905 | 6.480 | 6.596 | 2,448 | +0.09(+1.46%) |
Nov 15, 2016 | 6.550 | 6.789 | 6.351 | 6.501 | 33,658 | +0.25(+4.01%) |
Nov 14, 2016 | 6.291 | 6.300 | 6.250 | 6.250 | 10,528 | -0.04(-0.65%) |
Nov 11, 2016 | 6.300 | 6.300 | 6.223 | 6.291 | 5,908 | +0.05(+0.81%) |
Nov 10, 2016 | 6.300 | 6.300 | 6.240 | 6.240 | 220 | -0.03(-0.48%) |
Nov 09, 2016 | 6.150 | 6.270 | 6.150 | 6.270 | 3,803 | +0.07(+1.13%) |
Nov 08, 2016 | 6.180 | 6.200 | 6.090 | 6.200 | 5,841 | +0.05(+0.81%) |
Nov 07, 2016 | 6.151 | 6.151 | 6.150 | 6.150 | 1,335 | -0.02(-0.32%) |
Nov 03, 2016 | 6.170 | 6.170 | 6.170 | 97 | +0.13(+2.24%) | |
Nov 02, 2016 | 6.035 | 6.035 | 6.035 | 6.035 | 365 | -0.02(-0.36%) |
Nov 01, 2016 | 6.050 | 6.300 | 6.020 | 6.057 | 7,024 | -0.11(-1.83%) |
Oct 31, 2016 | 6.070 | 6.290 | 6.000 | 6.170 | 19,150 | -0.13(-2.06%) |
Oct 28, 2016 | 6.090 | 6.300 | 6.060 | 6.300 | 8,042 | +0.09(+1.45%) |
Oct 26, 2016 | 6.210 | 6.210 | 6.210 | 0 | +0.16(+2.64%) | |
Oct 25, 2016 | 6.220 | 6.250 | 6.010 | 6.050 | 2,389 | -0.08(-1.31%) |
Oct 24, 2016 | 6.120 | 6.190 | 6.010 | 6.130 | 1,640 | +0.10(+1.66%) |
Oct 21, 2016 | 6.085 | 6.250 | 6.010 | 6.030 | 8,251 | +0.00(+0.00%) |
Oct 20, 2016 | 6.110 | 6.191 | 6.030 | 6.030 | 4,412 | +0.01(+0.17%) |
Oct 19, 2016 | 6.170 | 6.180 | 6.020 | 6.020 | 3,162 | -0.08(-1.31%) |
Oct 18, 2016 | 6.158 | 6.200 | 6.100 | 6.100 | 1,620 | +0.00(+0.00%) |
Oct 17, 2016 | 6.100 | 6.100 | 6.100 | 6.100 | 119 | +0.00(+0.00%) |
Oct 14, 2016 | 6.010 | 6.200 | 6.010 | 6.100 | 9,407 | +0.07(+1.16%) |
Oct 13, 2016 | 6.010 | 6.130 | 6.010 | 6.030 | 596 | +0.01(+0.17%) |
Oct 12, 2016 | 6.120 | 6.120 | 6.020 | 6.020 | 1,600 | -0.07(-1.15%) |
Oct 11, 2016 | 6.275 | 6.320 | 6.090 | 6.090 | 1,310 | -0.15(-2.40%) |
Oct 10, 2016 | 6.420 | 6.470 | 6.140 | 6.240 | 8,837 | -0.14(-2.19%) |
Oct 07, 2016 | 6.220 | 6.380 | 6.220 | 6.380 | 6,523 | +0.22(+3.57%) |
Oct 06, 2016 | 6.128 | 6.160 | 6.120 | 6.160 | 504 | +0.04(+0.65%) |
Oct 05, 2016 | 6.120 | 6.190 | 6.120 | 6.120 | 8,667 | -0.06(-0.97%) |
Oct 04, 2016 | 6.116 | 6.200 | 6.116 | 6.180 | 2,855 | +0.12(+1.98%) |
Oct 03, 2016 | 6.010 | 6.190 | 6.010 | 6.060 | 1,581 | +0.03(+0.50%) |
Sep 30, 2016 | 6.179 | 6.183 | 6.020 | 6.030 | 2,222 | -0.17(-2.74%) |
Sep 29, 2016 | 5.990 | 6.289 | 5.970 | 6.200 | 4,928 | +0.20(+3.33%) |
Sep 28, 2016 | 6.330 | 6.330 | 5.980 | 6.000 | 2,733 | -0.02(-0.33%) |
Sep 27, 2016 | 5.890 | 6.020 | 5.890 | 6.020 | 3,782 | +0.20(+3.44%) |
Sep 26, 2016 | 5.878 | 5.900 | 5.690 | 5.820 | 2,942 | -0.18(-3.00%) |
Sep 23, 2016 | 5.950 | 6.120 | 5.810 | 6.000 | 5,490 | +0.15(+2.56%) |
Sep 22, 2016 | 5.770 | 5.960 | 5.770 | 5.850 | 1,084 | +0.08(+1.39%) |
Sep 21, 2016 | 5.770 | 5.770 | 5.770 | 5.770 | 278 | -0.18(-3.03%) |
Sep 20, 2016 | 5.690 | 5.950 | 5.690 | 5.950 | 1,272 | -0.05(-0.83%) |
Sep 19, 2016 | 6.200 | 6.200 | 5.750 | 6.000 | 7,289 | -0.41(-6.40%) |
Sep 16, 2016 | 5.750 | 6.450 | 5.210 | 6.410 | 78,620 | +0.71(+12.46%) |
Sep 15, 2016 | 5.700 | 5.700 | 5.700 | 5.700 | 200 | +0.08(+1.42%) |
Sep 14, 2016 | 5.680 | 5.796 | 5.620 | 5.620 | 662 | -0.03(-0.53%) |
Sep 13, 2016 | 5.780 | 5.780 | 5.650 | 5.650 | 4,447 | -0.12(-2.08%) |
Sep 12, 2016 | 5.850 | 5.850 | 5.750 | 5.770 | 2,079 | +0.02(+0.35%) |
Sep 09, 2016 | 5.800 | 5.800 | 5.750 | 5.750 | 2,619 | +0.00(+0.00%) |
Sep 08, 2016 | 5.860 | 5.860 | 5.700 | 5.750 | 5,056 | +0.08(+1.41%) |
Sep 07, 2016 | 5.850 | 6.000 | 5.670 | 5.670 | 7,104 | -0.13(-2.24%) |
Sep 06, 2016 | 5.790 | 6.065 | 5.670 | 5.800 | 11,377 | -0.05(-0.85%) |
Sep 02, 2016 | 5.998 | 5.850 | 5.850 | 5.850 | 2,400 | -0.22(-3.62%) |