Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.472 | 6.472 | 6.284 | 6.307 | 18,965 | -0.09(-1.45%) |
Nov 29, 2016 | 6.469 | 6.546 | 6.361 | 6.399 | 288,806 | +0.02(+0.30%) |
Nov 28, 2016 | 6.210 | 6.543 | 6.199 | 6.380 | 186,230 | +0.11(+1.72%) |
Nov 25, 2016 | 6.403 | 6.438 | 6.226 | 6.272 | 18,467 | -0.13(-2.05%) |
Nov 23, 2016 | 6.403 | 6.403 | 6.403 | 0 | -0.01(-0.12%) | |
Nov 22, 2016 | 6.388 | 6.438 | 6.284 | 6.411 | 108,584 | +0.13(+2.15%) |
Nov 21, 2016 | 6.334 | 6.465 | 6.214 | 6.276 | 38,451 | -0.10(-1.51%) |
Nov 18, 2016 | 6.241 | 6.550 | 6.214 | 6.372 | 20,674 | +0.13(+2.04%) |
Nov 17, 2016 | 6.226 | 6.295 | 6.226 | 6.245 | 15,302 | -0.03(-0.49%) |
Nov 16, 2016 | 6.338 | 6.407 | 6.205 | 6.276 | 48,646 | -0.08(-1.33%) |
Nov 15, 2016 | 6.449 | 6.615 | 6.284 | 6.361 | 26,158 | -0.05(-0.78%) |
Nov 14, 2016 | 6.569 | 6.880 | 6.236 | 6.411 | 33,006 | -0.16(-2.46%) |
Nov 11, 2016 | 6.746 | 6.819 | 6.440 | 6.573 | 45,043 | -0.12(-1.79%) |
Nov 10, 2016 | 6.935 | 7.001 | 6.785 | 6.692 | 53,463 | -0.19(-2.75%) |
Nov 09, 2016 | 6.611 | 7.062 | 6.611 | 6.881 | 161,065 | +0.36(+5.56%) |
Nov 08, 2016 | 6.016 | 6.580 | 5.951 | 6.519 | 145,071 | +0.60(+10.12%) |
Nov 07, 2016 | 5.762 | 5.924 | 5.724 | 5.920 | 83,963 | +0.14(+2.46%) |
Nov 04, 2016 | 5.824 | 5.920 | 5.693 | 5.778 | 92,334 | -0.05(-0.86%) |
Nov 03, 2016 | 5.962 | 6.043 | 5.824 | 5.828 | 180,824 | -0.04(-0.65%) |
Nov 02, 2016 | 5.866 | 5.977 | 5.839 | 5.866 | 213,434 | -0.05(-0.78%) |
Nov 01, 2016 | 5.866 | 5.928 | 5.809 | 5.912 | 33,992 | +0.06(+0.98%) |
Oct 31, 2016 | 5.797 | 5.878 | 5.770 | 5.855 | 53,072 | +0.08(+1.46%) |
Oct 28, 2016 | 5.816 | 5.912 | 5.770 | 5.770 | 40,647 | -0.25(-4.21%) |
Oct 27, 2016 | 5.870 | 6.024 | 5.814 | 6.024 | 18,595 | +0.19(+3.29%) |
Oct 26, 2016 | 5.824 | 5.943 | 5.789 | 5.832 | 37,477 | -0.01(-0.13%) |
Oct 25, 2016 | 5.912 | 5.962 | 5.816 | 5.839 | 314,771 | -0.00(-0.07%) |
Oct 24, 2016 | 5.824 | 5.993 | 5.816 | 5.843 | 255,988 | +0.03(+0.46%) |
Oct 21, 2016 | 5.809 | 5.853 | 5.759 | 5.816 | 52,299 | -0.06(-0.98%) |
Oct 20, 2016 | 5.912 | 5.916 | 5.843 | 5.874 | 21,216 | -0.05(-0.91%) |
Oct 19, 2016 | 5.916 | 6.044 | 5.897 | 5.928 | 54,046 | -0.02(-0.32%) |
Oct 18, 2016 | 6.039 | 6.039 | 5.935 | 5.947 | 41,887 | -0.11(-1.84%) |
Oct 17, 2016 | 6.093 | 6.123 | 6.020 | 6.058 | 32,377 | -0.07(-1.13%) |
Oct 14, 2016 | 6.181 | 6.238 | 6.100 | 6.127 | 40,442 | -0.04(-0.72%) |
Oct 13, 2016 | 5.881 | 6.199 | 5.866 | 6.171 | 49,233 | +0.26(+4.32%) |
Oct 12, 2016 | 5.801 | 5.928 | 5.801 | 5.916 | 60,103 | +0.10(+1.72%) |
Oct 11, 2016 | 5.870 | 5.951 | 5.762 | 5.816 | 41,697 | -0.10(-1.62%) |
Oct 10, 2016 | 5.977 | 5.977 | 5.816 | 5.912 | 37,665 | -0.02(-0.32%) |
Oct 07, 2016 | 6.031 | 6.031 | 5.774 | 5.931 | 76,971 | -0.07(-1.15%) |
Oct 06, 2016 | 5.993 | 6.143 | 5.993 | 6.000 | 94,726 | -0.03(-0.45%) |
Oct 05, 2016 | 6.000 | 6.100 | 5.858 | 6.027 | 368,870 | +0.10(+1.68%) |
Oct 04, 2016 | 6.066 | 6.066 | 5.805 | 5.928 | 371,344 | -0.11(-1.84%) |
Oct 03, 2016 | 6.158 | 6.200 | 6.031 | 6.039 | 115,228 | -0.12(-1.99%) |
Sep 30, 2016 | 6.169 | 6.235 | 6.131 | 6.162 | 49,592 | -0.03(-0.50%) |
Sep 29, 2016 | 6.166 | 6.200 | 6.166 | 6.192 | 35,149 | +0.03(+0.44%) |
Sep 28, 2016 | 6.127 | 6.196 | 6.123 | 6.166 | 37,712 | +0.03(+0.50%) |
Sep 27, 2016 | 6.319 | 6.319 | 6.131 | 6.135 | 43,804 | -0.03(-0.44%) |
Sep 26, 2016 | 6.331 | 6.331 | 6.135 | 6.162 | 24,360 | -0.21(-3.25%) |
Sep 23, 2016 | 6.066 | 6.477 | 6.066 | 6.369 | 79,566 | +0.30(+4.93%) |
Sep 22, 2016 | 6.143 | 6.200 | 6.031 | 6.070 | 126,572 | -0.15(-2.41%) |
Sep 21, 2016 | 6.342 | 6.450 | 6.143 | 6.219 | 63,960 | -0.14(-2.23%) |
Sep 20, 2016 | 6.381 | 6.450 | 6.292 | 6.361 | 16,095 | -0.04(-0.60%) |
Sep 19, 2016 | 6.300 | 6.469 | 6.300 | 6.400 | 24,800 | +0.15(+2.33%) |
Sep 16, 2016 | 6.450 | 6.477 | 6.208 | 6.254 | 68,758 | -0.19(-2.92%) |
Sep 15, 2016 | 6.561 | 6.622 | 6.430 | 6.442 | 20,976 | -0.12(-1.87%) |
Sep 14, 2016 | 6.500 | 6.592 | 6.439 | 6.565 | 28,309 | +0.13(+1.96%) |
Sep 13, 2016 | 6.442 | 6.504 | 6.408 | 6.439 | 18,070 | -0.03(-0.47%) |
Sep 12, 2016 | 6.462 | 6.477 | 6.420 | 6.469 | 28,307 | -0.01(-0.12%) |
Sep 09, 2016 | 6.538 | 6.630 | 6.381 | 6.477 | 34,458 | -0.10(-1.45%) |
Sep 08, 2016 | 6.798 | 6.998 | 6.496 | 6.572 | 35,387 | -0.18(-2.72%) |
Sep 07, 2016 | 6.683 | 6.806 | 6.611 | 6.756 | 37,714 | +0.04(+0.57%) |
Sep 06, 2016 | 6.599 | 6.779 | 6.599 | 6.718 | 30,857 | +0.07(+1.09%) |
Sep 02, 2016 | 6.507 | 6.645 | 6.645 | 6.645 | 65,124 | +0.11(+1.76%) |