Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.532 | 5.601 | 5.525 | 5.574 | 169,332 | +0.03(+0.50%) |
Nov 29, 2016 | 5.574 | 5.657 | 5.532 | 5.546 | 180,399 | -0.06(-0.99%) |
Nov 28, 2016 | 5.588 | 5.615 | 5.567 | 5.601 | 121,802 | +0.03(+0.50%) |
Nov 25, 2016 | 5.595 | 5.643 | 5.567 | 5.574 | 89,578 | +0.01(+0.12%) |
Nov 23, 2016 | 5.567 | 5.567 | 5.567 | 0 | -0.05(-0.86%) | |
Nov 22, 2016 | 5.588 | 5.622 | 5.574 | 5.615 | 150,455 | +0.06(+1.12%) |
Nov 21, 2016 | 5.525 | 5.581 | 5.519 | 5.553 | 187,651 | +0.03(+0.63%) |
Nov 18, 2016 | 5.532 | 5.546 | 5.498 | 5.518 | 114,110 | -0.01(-0.25%) |
Nov 17, 2016 | 5.560 | 5.567 | 5.519 | 5.532 | 115,967 | -0.01(-0.12%) |
Nov 16, 2016 | 5.608 | 5.677 | 5.539 | 5.539 | 244,630 | -0.11(-1.96%) |
Nov 15, 2016 | 5.470 | 5.657 | 5.456 | 5.650 | 296,059 | +0.18(+3.28%) |
Nov 14, 2016 | 5.643 | 5.657 | 5.456 | 5.470 | 504,874 | -0.19(-3.40%) |
Nov 11, 2016 | 5.642 | 5.738 | 5.608 | 5.663 | 388,973 | -0.01(-0.12%) |
Nov 10, 2016 | 5.779 | 5.779 | 5.642 | 5.669 | 302,007 | -0.13(-2.25%) |
Nov 09, 2016 | 5.841 | 5.848 | 5.779 | 5.800 | 121,144 | -0.08(-1.40%) |
Nov 08, 2016 | 5.931 | 5.931 | 5.855 | 5.882 | 104,318 | -0.01(-0.12%) |
Nov 07, 2016 | 5.821 | 5.903 | 5.810 | 5.889 | 255,072 | +0.10(+1.66%) |
Nov 04, 2016 | 5.834 | 5.834 | 5.793 | 5.793 | 64,778 | -0.03(-0.59%) |
Nov 03, 2016 | 5.827 | 5.841 | 5.814 | 5.827 | 129,222 | +0.00(+0.00%) |
Nov 02, 2016 | 5.786 | 5.834 | 5.773 | 5.827 | 119,561 | +0.05(+0.83%) |
Nov 01, 2016 | 5.731 | 5.800 | 5.724 | 5.779 | 153,491 | +0.03(+0.48%) |
Oct 31, 2016 | 5.786 | 5.786 | 5.724 | 5.752 | 177,241 | +0.00(+0.00%) |
Oct 28, 2016 | 5.793 | 5.800 | 5.738 | 5.752 | 189,157 | -0.04(-0.71%) |
Oct 27, 2016 | 5.821 | 5.869 | 5.779 | 5.793 | 265,907 | -0.04(-0.71%) |
Oct 26, 2016 | 5.882 | 5.896 | 5.821 | 5.834 | 160,969 | -0.02(-0.35%) |
Oct 25, 2016 | 5.876 | 5.910 | 5.855 | 5.855 | 118,645 | +0.01(+0.12%) |
Oct 24, 2016 | 5.903 | 5.910 | 5.848 | 5.848 | 129,305 | -0.01(-0.23%) |
Oct 21, 2016 | 5.869 | 5.869 | 5.841 | 5.862 | 153,092 | +0.05(+0.86%) |
Oct 20, 2016 | 5.821 | 5.855 | 5.766 | 5.812 | 107,541 | +0.03(+0.44%) |
Oct 19, 2016 | 5.731 | 5.786 | 5.731 | 5.786 | 186,072 | +0.08(+1.45%) |
Oct 18, 2016 | 5.656 | 5.724 | 5.621 | 5.704 | 262,367 | +0.06(+1.10%) |
Oct 17, 2016 | 5.738 | 5.766 | 5.621 | 5.642 | 327,521 | -0.09(-1.56%) |
Oct 14, 2016 | 5.800 | 5.800 | 5.724 | 5.731 | 186,292 | -0.06(-1.07%) |
Oct 13, 2016 | 5.917 | 5.924 | 5.761 | 5.793 | 500,536 | -0.13(-2.20%) |
Oct 12, 2016 | 6.020 | 6.027 | 5.924 | 5.924 | 122,973 | -0.09(-1.47%) |
Oct 11, 2016 | 5.998 | 6.026 | 5.985 | 6.012 | 180,386 | +0.01(+0.23%) |
Oct 10, 2016 | 5.998 | 6.005 | 5.971 | 5.998 | 78,409 | +0.03(+0.46%) |
Oct 07, 2016 | 6.005 | 6.012 | 5.950 | 5.971 | 73,907 | -0.01(-0.23%) |
Oct 06, 2016 | 6.005 | 6.046 | 5.971 | 5.985 | 184,145 | -0.03(-0.46%) |
Oct 05, 2016 | 6.033 | 6.039 | 5.978 | 6.012 | 108,823 | +0.00(+0.00%) |
Oct 04, 2016 | 6.080 | 6.080 | 5.998 | 6.012 | 130,440 | -0.04(-0.68%) |
Oct 03, 2016 | 6.080 | 6.080 | 6.033 | 6.053 | 77,245 | -0.01(-0.11%) |
Sep 30, 2016 | 6.128 | 6.135 | 6.039 | 6.060 | 137,987 | -0.02(-0.34%) |
Sep 29, 2016 | 6.204 | 6.204 | 6.080 | 6.080 | 128,120 | -0.11(-1.77%) |
Sep 28, 2016 | 6.169 | 6.224 | 6.169 | 6.190 | 143,362 | +0.01(+0.22%) |
Sep 27, 2016 | 6.156 | 6.176 | 6.149 | 6.176 | 88,528 | +0.03(+0.56%) |
Sep 26, 2016 | 6.135 | 6.149 | 6.121 | 6.142 | 74,001 | +0.02(+0.34%) |
Sep 23, 2016 | 6.135 | 6.149 | 6.115 | 6.121 | 130,297 | +0.00(+0.00%) |
Sep 22, 2016 | 6.046 | 6.128 | 6.046 | 6.121 | 171,741 | +0.08(+1.24%) |
Sep 21, 2016 | 6.039 | 6.046 | 6.024 | 6.046 | 76,805 | +0.03(+0.57%) |
Sep 20, 2016 | 6.026 | 6.039 | 5.998 | 6.012 | 97,488 | -0.01(-0.11%) |
Sep 19, 2016 | 6.019 | 6.026 | 5.985 | 6.019 | 120,615 | +0.01(+0.23%) |
Sep 16, 2016 | 6.039 | 6.039 | 5.978 | 6.005 | 120,020 | +0.01(+0.23%) |
Sep 15, 2016 | 6.026 | 6.026 | 5.978 | 5.991 | 134,991 | -0.03(-0.57%) |
Sep 14, 2016 | 6.005 | 6.033 | 5.978 | 6.026 | 79,542 | +0.03(+0.57%) |
Sep 13, 2016 | 5.985 | 6.012 | 5.937 | 5.991 | 238,717 | +0.02(+0.34%) |
Sep 12, 2016 | 5.944 | 5.991 | 5.889 | 5.971 | 363,780 | -0.01(-0.21%) |
Sep 09, 2016 | 6.120 | 6.127 | 5.977 | 5.984 | 354,257 | -0.15(-2.44%) |
Sep 08, 2016 | 6.140 | 6.154 | 6.113 | 6.133 | 117,608 | +0.01(+0.22%) |
Sep 07, 2016 | 6.161 | 6.167 | 6.120 | 6.120 | 72,476 | -0.03(-0.44%) |
Sep 06, 2016 | 6.093 | 6.154 | 6.086 | 6.147 | 138,586 | +0.06(+1.01%) |
Sep 02, 2016 | 6.127 | 6.086 | 6.086 | 6.086 | 62,579 | -0.02(-0.33%) |