Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.088 | 6.088 | 6.014 | 6.020 | 5,893,720 | -0.03(-0.46%) |
Nov 29, 2016 | 6.026 | 6.100 | 6.000 | 6.048 | 7,717,590 | +0.00(+0.00%) |
Nov 28, 2016 | 6.126 | 6.176 | 6.036 | 6.048 | 7,915,095 | -0.07(-1.08%) |
Nov 25, 2016 | 6.176 | 6.176 | 6.094 | 6.114 | 3,508,205 | -0.05(-0.88%) |
Nov 23, 2016 | 6.168 | 6.168 | 6.168 | 0 | -0.06(-1.00%) | |
Nov 22, 2016 | 5.920 | 6.240 | 5.920 | 6.230 | 18,096,060 | +0.10(+1.57%) |
Nov 21, 2016 | 6.196 | 6.222 | 6.062 | 6.134 | 21,310,260 | -0.06(-0.94%) |
Nov 18, 2016 | 6.358 | 6.374 | 6.178 | 6.192 | 17,035,224 | -0.14(-2.15%) |
Nov 17, 2016 | 6.492 | 6.508 | 6.266 | 6.328 | 20,063,330 | -0.18(-2.77%) |
Nov 16, 2016 | 6.418 | 6.540 | 6.408 | 6.508 | 13,719,410 | +0.08(+1.18%) |
Nov 15, 2016 | 6.700 | 6.700 | 6.324 | 6.432 | 35,148,740 | +0.10(+1.64%) |
Nov 14, 2016 | 6.400 | 6.458 | 6.262 | 6.328 | 8,128,060 | -0.04(-0.69%) |
Nov 11, 2016 | 6.244 | 6.418 | 6.216 | 6.372 | 6,279,745 | +0.09(+1.50%) |
Nov 10, 2016 | 6.354 | 6.480 | 6.304 | 6.278 | 6,901,080 | -0.07(-1.13%) |
Nov 09, 2016 | 6.186 | 6.378 | 6.161 | 6.350 | 7,744,510 | +0.08(+1.34%) |
Nov 08, 2016 | 6.298 | 6.338 | 6.202 | 6.266 | 8,826,505 | -0.02(-0.38%) |
Nov 07, 2016 | 6.262 | 6.330 | 6.210 | 6.290 | 19,620,944 | +0.11(+1.85%) |
Nov 04, 2016 | 6.162 | 6.308 | 6.160 | 6.176 | 8,396,130 | +0.02(+0.26%) |
Nov 03, 2016 | 6.226 | 6.270 | 6.154 | 6.160 | 5,066,750 | -0.06(-0.96%) |
Nov 02, 2016 | 6.406 | 6.406 | 6.215 | 6.220 | 9,691,020 | -0.13(-2.08%) |
Nov 01, 2016 | 6.400 | 6.434 | 6.312 | 6.352 | 9,317,115 | -0.06(-0.94%) |
Oct 31, 2016 | 6.392 | 6.436 | 6.358 | 6.412 | 10,798,575 | +0.06(+0.88%) |
Oct 28, 2016 | 6.146 | 6.380 | 6.074 | 6.356 | 16,542,120 | +0.37(+6.25%) |
Oct 27, 2016 | 6.094 | 6.154 | 5.946 | 5.982 | 20,785,904 | -0.05(-0.89%) |
Oct 26, 2016 | 6.128 | 6.146 | 6.026 | 6.036 | 13,955,810 | -0.10(-1.60%) |
Oct 25, 2016 | 6.274 | 6.274 | 6.131 | 6.134 | 8,001,970 | -0.11(-1.82%) |
Oct 24, 2016 | 6.368 | 6.400 | 6.241 | 6.248 | 9,174,090 | -0.11(-1.76%) |
Oct 21, 2016 | 6.298 | 6.388 | 6.236 | 6.360 | 12,561,070 | +0.09(+1.50%) |
Oct 20, 2016 | 6.224 | 6.291 | 6.192 | 6.266 | 9,864,405 | +0.04(+0.71%) |
Oct 19, 2016 | 6.182 | 6.272 | 6.160 | 6.222 | 11,484,645 | +0.02(+0.39%) |
Oct 18, 2016 | 6.228 | 6.260 | 6.174 | 6.198 | 7,669,705 | +0.01(+0.10%) |
Oct 17, 2016 | 6.184 | 6.256 | 6.151 | 6.192 | 12,774,755 | -0.01(-0.16%) |
Oct 14, 2016 | 6.294 | 6.312 | 6.108 | 6.202 | 19,830,024 | -0.04(-0.58%) |
Oct 13, 2016 | 6.120 | 6.274 | 6.000 | 6.238 | 39,067,416 | +0.11(+1.73%) |
Oct 12, 2016 | 5.816 | 6.214 | 5.800 | 6.132 | 106,234,696 | -0.69(-10.06%) |
Oct 11, 2016 | 6.980 | 7.006 | 6.785 | 6.818 | 20,904,200 | -0.18(-2.57%) |
Oct 10, 2016 | 7.064 | 7.076 | 6.972 | 6.998 | 9,955,180 | +0.00(+0.00%) |
Oct 07, 2016 | 7.154 | 7.164 | 6.996 | 6.998 | 9,167,015 | -0.14(-1.96%) |
Oct 06, 2016 | 7.350 | 7.350 | 7.130 | 7.138 | 8,122,635 | -0.18(-2.49%) |
Oct 05, 2016 | 7.356 | 7.456 | 7.316 | 7.320 | 10,912,000 | -0.04(-0.57%) |
Oct 04, 2016 | 7.386 | 7.494 | 7.332 | 7.362 | 6,440,235 | -0.03(-0.35%) |
Oct 03, 2016 | 7.380 | 7.496 | 7.366 | 7.388 | 9,015,155 | +0.00(+0.03%) |
Sep 30, 2016 | 7.220 | 7.406 | 7.215 | 7.386 | 10,654,305 | +0.20(+2.78%) |
Sep 29, 2016 | 7.232 | 7.274 | 7.164 | 7.186 | 5,225,170 | -0.07(-1.02%) |
Sep 28, 2016 | 7.246 | 7.272 | 7.192 | 7.260 | 4,655,770 | +0.04(+0.58%) |
Sep 27, 2016 | 7.232 | 7.268 | 7.190 | 7.218 | 5,261,570 | -0.01(-0.11%) |
Sep 26, 2016 | 7.224 | 7.288 | 7.206 | 7.226 | 6,014,785 | -0.04(-0.55%) |
Sep 23, 2016 | 7.422 | 7.456 | 7.249 | 7.266 | 7,881,450 | -0.01(-0.16%) |
Sep 22, 2016 | 7.260 | 7.367 | 7.224 | 7.278 | 6,119,295 | +0.09(+1.22%) |
Sep 21, 2016 | 7.088 | 7.198 | 7.084 | 7.190 | 5,203,380 | +0.11(+1.50%) |
Sep 20, 2016 | 7.162 | 7.190 | 7.076 | 7.084 | 4,262,740 | -0.07(-0.95%) |
Sep 19, 2016 | 7.176 | 7.206 | 7.122 | 7.152 | 6,651,555 | +0.05(+0.68%) |
Sep 16, 2016 | 7.136 | 7.162 | 7.070 | 7.104 | 12,518,000 | -0.03(-0.42%) |
Sep 15, 2016 | 7.028 | 7.176 | 7.012 | 7.134 | 5,535,060 | +0.07(+1.02%) |
Sep 14, 2016 | 7.110 | 7.174 | 7.038 | 7.062 | 4,905,805 | -0.03(-0.37%) |
Sep 13, 2016 | 7.162 | 7.184 | 7.046 | 7.088 | 5,196,775 | -0.10(-1.34%) |
Sep 12, 2016 | 7.108 | 7.208 | 7.064 | 7.184 | 6,856,255 | +0.03(+0.45%) |
Sep 09, 2016 | 7.246 | 7.286 | 7.150 | 7.152 | 4,729,650 | -0.13(-1.73%) |
Sep 08, 2016 | 7.396 | 7.404 | 7.252 | 7.278 | 4,599,770 | -0.12(-1.65%) |
Sep 07, 2016 | 7.358 | 7.460 | 7.352 | 7.400 | 6,962,760 | +0.04(+0.57%) |
Sep 06, 2016 | 7.364 | 7.444 | 7.338 | 7.358 | 5,574,535 | -0.01(-0.11%) |
Sep 02, 2016 | 7.360 | 7.366 | 7.366 | 7.366 | 6,535,500 | +0.04(+0.52%) |