Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.130 | 6.130 | 6.060 | 6.110 | 63,877 | -0.03(-0.49%) |
Nov 29, 2016 | 6.150 | 6.250 | 6.100 | 6.140 | 22,417 | +0.04(+0.66%) |
Nov 28, 2016 | 6.280 | 6.450 | 6.070 | 6.100 | 171,520 | -0.09(-1.45%) |
Nov 25, 2016 | 6.180 | 6.290 | 6.180 | 6.190 | 9,269 | +0.03(+0.49%) |
Nov 23, 2016 | 6.160 | 6.160 | 6.160 | 0 | +0.03(+0.41%) | |
Nov 22, 2016 | 6.190 | 6.200 | 6.090 | 6.135 | 31,123 | -0.00(-0.08%) |
Nov 21, 2016 | 6.150 | 6.172 | 6.066 | 6.140 | 13,320 | +0.04(+0.66%) |
Nov 18, 2016 | 6.050 | 6.190 | 6.050 | 6.100 | 48,381 | +0.03(+0.49%) |
Nov 17, 2016 | 6.089 | 6.100 | 6.060 | 6.070 | 20,550 | -0.10(-1.62%) |
Nov 16, 2016 | 6.118 | 6.190 | 6.080 | 6.170 | 3,897 | +0.06(+0.98%) |
Nov 15, 2016 | 6.090 | 6.150 | 6.050 | 6.110 | 18,691 | +0.01(+0.16%) |
Nov 14, 2016 | 6.150 | 6.170 | 6.040 | 6.100 | 45,414 | -0.07(-1.13%) |
Nov 11, 2016 | 6.180 | 6.200 | 6.130 | 6.170 | 24,691 | -0.04(-0.64%) |
Nov 10, 2016 | 6.210 | 6.210 | 6.060 | 6.210 | 107,509 | +0.00(+0.00%) |
Nov 09, 2016 | 6.080 | 6.220 | 6.039 | 6.210 | 46,196 | +0.09(+1.47%) |
Nov 08, 2016 | 6.150 | 6.190 | 6.100 | 6.120 | 35,752 | -0.03(-0.49%) |
Nov 07, 2016 | 6.090 | 6.190 | 6.090 | 6.150 | 30,791 | +0.05(+0.82%) |
Nov 04, 2016 | 6.060 | 6.130 | 6.020 | 6.100 | 66,501 | +0.00(+0.00%) |
Nov 03, 2016 | 6.100 | 6.160 | 6.010 | 6.100 | 40,453 | -0.04(-0.65%) |
Nov 02, 2016 | 6.154 | 6.180 | 5.980 | 6.140 | 184,790 | -0.04(-0.65%) |
Nov 01, 2016 | 6.210 | 6.240 | 6.110 | 6.180 | 92,630 | -0.02(-0.32%) |
Oct 31, 2016 | 6.140 | 6.230 | 6.100 | 6.200 | 39,884 | +0.04(+0.65%) |
Oct 28, 2016 | 6.200 | 6.230 | 6.100 | 6.160 | 40,398 | -0.03(-0.48%) |
Oct 27, 2016 | 6.190 | 6.200 | 6.100 | 6.190 | 19,194 | +0.01(+0.16%) |
Oct 26, 2016 | 6.240 | 6.240 | 6.170 | 6.180 | 10,834 | -0.02(-0.32%) |
Oct 25, 2016 | 6.220 | 6.250 | 6.080 | 6.200 | 17,519 | -0.02(-0.32%) |
Oct 24, 2016 | 6.180 | 6.250 | 6.130 | 6.220 | 57,235 | +0.11(+1.80%) |
Oct 21, 2016 | 5.990 | 6.200 | 5.990 | 6.110 | 80,472 | +0.07(+1.16%) |
Oct 20, 2016 | 5.910 | 6.100 | 5.910 | 6.040 | 54,586 | +0.12(+2.03%) |
Oct 19, 2016 | 5.880 | 6.120 | 5.880 | 5.920 | 133,674 | +0.04(+0.68%) |
Oct 18, 2016 | 5.820 | 5.910 | 5.800 | 5.880 | 50,663 | +0.06(+1.03%) |
Oct 17, 2016 | 5.780 | 5.820 | 5.760 | 5.820 | 54,251 | +0.02(+0.34%) |
Oct 14, 2016 | 5.770 | 5.820 | 5.770 | 5.800 | 30,787 | +0.02(+0.35%) |
Oct 13, 2016 | 5.800 | 5.830 | 5.770 | 5.780 | 44,959 | -0.03(-0.52%) |
Oct 12, 2016 | 5.770 | 5.860 | 5.770 | 5.810 | 22,803 | +0.05(+0.87%) |
Oct 11, 2016 | 5.830 | 5.830 | 5.760 | 5.760 | 97,392 | -0.07(-1.12%) |
Oct 10, 2016 | 5.800 | 5.860 | 5.800 | 5.825 | 47,790 | -0.02(-0.43%) |
Oct 07, 2016 | 5.830 | 5.870 | 5.800 | 5.850 | 25,187 | +0.03(+0.52%) |
Oct 06, 2016 | 5.800 | 5.870 | 5.800 | 5.820 | 34,961 | +0.02(+0.34%) |
Oct 05, 2016 | 5.790 | 5.850 | 5.790 | 5.800 | 30,183 | +0.03(+0.52%) |
Oct 04, 2016 | 5.890 | 5.900 | 5.770 | 5.770 | 91,358 | -0.12(-2.12%) |
Oct 03, 2016 | 5.880 | 5.969 | 5.880 | 5.895 | 52,696 | -0.01(-0.08%) |
Sep 30, 2016 | 5.910 | 5.930 | 5.860 | 5.900 | 59,229 | +0.02(+0.34%) |
Sep 29, 2016 | 5.890 | 5.930 | 5.810 | 5.880 | 56,362 | -0.05(-0.84%) |
Sep 28, 2016 | 5.950 | 5.950 | 5.880 | 5.930 | 48,156 | +0.02(+0.34%) |
Sep 27, 2016 | 5.890 | 5.930 | 5.880 | 5.910 | 47,857 | -0.02(-0.34%) |
Sep 26, 2016 | 5.810 | 5.930 | 5.810 | 5.930 | 52,177 | +0.12(+2.07%) |
Sep 23, 2016 | 5.840 | 5.900 | 5.810 | 5.810 | 51,596 | -0.06(-1.02%) |
Sep 22, 2016 | 5.900 | 5.910 | 5.700 | 5.870 | 55,690 | -0.05(-0.84%) |
Sep 21, 2016 | 5.780 | 5.940 | 5.780 | 5.920 | 9,570 | +0.12(+2.07%) |
Sep 20, 2016 | 5.780 | 5.800 | 5.760 | 5.800 | 51,874 | +0.01(+0.17%) |
Sep 19, 2016 | 5.800 | 5.800 | 5.760 | 5.790 | 58,306 | -0.01(-0.17%) |
Sep 16, 2016 | 5.780 | 5.800 | 5.780 | 5.800 | 34,153 | -0.01(-0.17%) |
Sep 15, 2016 | 5.840 | 5.850 | 5.780 | 5.810 | 15,008 | -0.01(-0.17%) |
Sep 14, 2016 | 5.810 | 5.870 | 5.810 | 5.820 | 14,064 | +0.00(+0.00%) |
Sep 13, 2016 | 5.870 | 5.880 | 5.820 | 5.820 | 7,361 | -0.08(-1.36%) |
Sep 12, 2016 | 5.800 | 5.950 | 5.790 | 5.900 | 69,985 | +0.06(+1.03%) |
Sep 09, 2016 | 5.870 | 5.900 | 5.840 | 5.840 | 58,662 | -0.04(-0.76%) |
Sep 08, 2016 | 5.870 | 5.920 | 5.860 | 5.885 | 16,320 | +0.00(+0.09%) |
Sep 07, 2016 | 5.850 | 5.980 | 5.850 | 5.880 | 103,525 | +0.02(+0.34%) |
Sep 06, 2016 | 5.900 | 5.938 | 5.860 | 5.860 | 60,252 | -0.03(-0.59%) |
Sep 02, 2016 | 5.860 | 5.895 | 5.895 | 5.895 | 64,400 | +0.05(+0.94%) |