Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.140 | 6.230 | 6.090 | 6.210 | 89,016 | +0.10(+1.64%) |
Nov 29, 2016 | 6.160 | 6.210 | 6.100 | 6.110 | 45,399 | -0.09(-1.45%) |
Nov 28, 2016 | 6.160 | 6.250 | 6.160 | 6.200 | 36,799 | +0.01(+0.16%) |
Nov 25, 2016 | 6.130 | 6.260 | 6.130 | 6.190 | 23,551 | +0.06(+0.98%) |
Nov 24, 2016 | 6.040 | 6.230 | 6.040 | 6.130 | 79,551 | +0.03(+0.49%) |
Nov 23, 2016 | 6.160 | 6.165 | 6.090 | 6.100 | 73,741 | -0.10(-1.61%) |
Nov 22, 2016 | 6.200 | 6.240 | 6.160 | 6.200 | 58,926 | -0.01(-0.16%) |
Nov 21, 2016 | 6.190 | 6.240 | 6.150 | 6.210 | 38,235 | +0.04(+0.65%) |
Nov 18, 2016 | 6.410 | 6.450 | 6.160 | 6.170 | 117,087 | -0.05(-0.80%) |
Nov 17, 2016 | 6.190 | 6.400 | 6.150 | 6.220 | 94,445 | +0.09(+1.47%) |
Nov 16, 2016 | 5.980 | 6.240 | 5.980 | 6.130 | 67,950 | +0.15(+2.51%) |
Nov 15, 2016 | 5.990 | 5.990 | 5.910 | 5.980 | 111,607 | +0.03(+0.50%) |
Nov 14, 2016 | 5.920 | 5.990 | 5.920 | 5.950 | 72,990 | +0.03(+0.51%) |
Nov 11, 2016 | 5.950 | 6.080 | 5.810 | 5.920 | 111,999 | -0.08(-1.33%) |
Nov 10, 2016 | 6.150 | 6.160 | 5.950 | 6.000 | 48,322 | -0.13(-2.12%) |
Nov 09, 2016 | 6.030 | 6.140 | 5.900 | 6.130 | 68,746 | +0.05(+0.82%) |
Nov 08, 2016 | 6.140 | 6.260 | 5.850 | 6.080 | 87,690 | -0.16(-2.56%) |
Nov 07, 2016 | 6.060 | 6.260 | 6.050 | 6.240 | 40,086 | +0.17(+2.80%) |
Nov 04, 2016 | 6.130 | 6.200 | 6.060 | 6.070 | 52,299 | -0.07(-1.14%) |
Nov 03, 2016 | 6.260 | 6.280 | 6.070 | 6.140 | 60,639 | -0.12(-1.92%) |
Nov 02, 2016 | 6.340 | 6.350 | 6.240 | 6.260 | 91,904 | -0.14(-2.19%) |
Nov 01, 2016 | 6.380 | 6.420 | 6.300 | 6.400 | 37,533 | +0.03(+0.47%) |
Oct 31, 2016 | 6.410 | 6.410 | 6.350 | 6.370 | 52,042 | -0.02(-0.31%) |
Oct 28, 2016 | 6.360 | 6.450 | 6.360 | 6.390 | 27,654 | -0.01(-0.16%) |
Oct 27, 2016 | 6.410 | 6.460 | 6.370 | 6.400 | 36,729 | +0.00(+0.00%) |
Oct 26, 2016 | 6.490 | 6.580 | 6.380 | 6.400 | 46,807 | -0.08(-1.23%) |
Oct 25, 2016 | 6.490 | 6.550 | 6.450 | 6.480 | 23,266 | +0.01(+0.15%) |
Oct 24, 2016 | 6.510 | 6.550 | 6.440 | 6.470 | 23,570 | -0.02(-0.31%) |
Oct 21, 2016 | 6.670 | 6.670 | 6.390 | 6.490 | 52,178 | -0.20(-2.99%) |
Oct 20, 2016 | 6.570 | 6.760 | 6.570 | 6.690 | 34,850 | +0.11(+1.67%) |
Oct 19, 2016 | 6.520 | 6.640 | 6.500 | 6.580 | 32,251 | +0.09(+1.39%) |
Oct 18, 2016 | 6.290 | 6.570 | 6.290 | 6.490 | 46,623 | +0.25(+4.01%) |
Oct 17, 2016 | 6.460 | 6.500 | 6.160 | 6.240 | 161,193 | -0.24(-3.70%) |
Oct 14, 2016 | 6.660 | 6.790 | 6.460 | 6.480 | 77,700 | -0.16(-2.41%) |
Oct 13, 2016 | 6.480 | 6.900 | 6.460 | 6.640 | 76,603 | +0.09(+1.37%) |
Oct 12, 2016 | 6.610 | 6.670 | 6.510 | 6.550 | 57,225 | -0.09(-1.36%) |
Oct 11, 2016 | 6.730 | 6.950 | 6.560 | 6.640 | 101,503 | -0.11(-1.63%) |
Oct 07, 2016 | 6.750 | 6.750 | 6.750 | 0 | -0.15(-2.17%) | |
Oct 06, 2016 | 6.930 | 6.980 | 6.900 | 6.900 | 14,116 | -0.04(-0.58%) |
Oct 05, 2016 | 6.920 | 7.030 | 6.900 | 6.940 | 52,307 | +0.02(+0.29%) |
Oct 04, 2016 | 6.980 | 7.030 | 6.870 | 6.920 | 88,154 | -0.06(-0.86%) |
Oct 03, 2016 | 7.220 | 7.220 | 6.950 | 6.980 | 72,545 | -0.21(-2.92%) |
Sep 30, 2016 | 7.210 | 7.240 | 7.130 | 7.190 | 25,300 | -0.03(-0.42%) |
Sep 29, 2016 | 7.300 | 7.300 | 7.190 | 7.220 | 54,570 | -0.08(-1.10%) |
Sep 28, 2016 | 7.350 | 7.380 | 7.270 | 7.300 | 28,666 | -0.05(-0.68%) |
Sep 27, 2016 | 7.390 | 7.390 | 7.250 | 7.350 | 31,858 | -0.08(-1.08%) |
Sep 26, 2016 | 7.450 | 7.490 | 7.360 | 7.430 | 34,916 | +0.00(+0.00%) |
Sep 23, 2016 | 7.500 | 7.500 | 7.420 | 7.430 | 40,849 | -0.04(-0.54%) |
Sep 22, 2016 | 7.390 | 7.500 | 7.300 | 7.470 | 68,317 | +0.11(+1.49%) |
Sep 21, 2016 | 7.340 | 7.400 | 7.340 | 7.360 | 26,792 | +0.05(+0.68%) |
Sep 20, 2016 | 7.290 | 7.360 | 7.260 | 7.310 | 27,070 | +0.05(+0.69%) |
Sep 19, 2016 | 7.330 | 7.390 | 7.210 | 7.260 | 41,536 | -0.02(-0.27%) |
Sep 16, 2016 | 7.170 | 7.380 | 7.170 | 7.280 | 98,244 | +0.13(+1.82%) |
Sep 15, 2016 | 7.230 | 7.350 | 7.150 | 7.150 | 40,920 | +0.10(+1.42%) |
Sep 14, 2016 | 7.010 | 7.170 | 7.000 | 7.050 | 19,621 | +0.05(+0.71%) |
Sep 13, 2016 | 7.090 | 7.090 | 6.900 | 7.000 | 72,204 | -0.12(-1.69%) |
Sep 12, 2016 | 7.130 | 7.160 | 6.990 | 7.120 | 70,925 | -0.04(-0.56%) |
Sep 09, 2016 | 7.240 | 7.240 | 7.150 | 7.160 | 34,349 | -0.07(-0.97%) |
Sep 08, 2016 | 7.240 | 7.280 | 7.210 | 7.230 | 35,700 | -0.01(-0.14%) |
Sep 07, 2016 | 7.380 | 7.400 | 7.200 | 7.240 | 58,910 | -0.02(-0.28%) |
Sep 06, 2016 | 7.360 | 7.430 | 7.210 | 7.260 | 106,234 | -0.08(-1.09%) |
Sep 02, 2016 | 7.340 | 7.340 | 7.340 | 0 | -0.02(-0.27%) |