Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 6.512 | 6.512 | 6.512 | 0 | +0.06(+0.90%) | |
Dec 29, 2016 | 6.412 | 6.464 | 6.380 | 6.454 | 177,937 | +0.02(+0.24%) |
Dec 28, 2016 | 6.412 | 6.449 | 6.382 | 6.438 | 137,953 | +0.05(+0.82%) |
Dec 27, 2016 | 6.354 | 6.412 | 6.354 | 6.385 | 92,924 | +0.00(+0.00%) |
Dec 23, 2016 | 6.385 | 6.385 | 6.385 | 0 | +0.04(+0.66%) | |
Dec 22, 2016 | 6.322 | 6.375 | 6.307 | 6.343 | 285,717 | +0.02(+0.33%) |
Dec 21, 2016 | 6.280 | 6.333 | 6.280 | 6.322 | 102,139 | +0.04(+0.67%) |
Dec 20, 2016 | 6.301 | 6.301 | 6.254 | 6.280 | 129,982 | -0.01(-0.17%) |
Dec 19, 2016 | 6.296 | 6.338 | 6.254 | 6.291 | 93,752 | +0.00(+0.05%) |
Dec 16, 2016 | 6.272 | 6.340 | 6.225 | 6.288 | 226,455 | +0.03(+0.42%) |
Dec 15, 2016 | 6.387 | 6.423 | 6.256 | 6.262 | 128,757 | -0.16(-2.43%) |
Dec 14, 2016 | 6.428 | 6.428 | 6.390 | 6.418 | 60,740 | -0.01(-0.08%) |
Dec 13, 2016 | 6.413 | 6.428 | 6.387 | 6.423 | 171,724 | +0.05(+0.73%) |
Dec 12, 2016 | 6.350 | 6.387 | 6.345 | 6.376 | 93,756 | +0.04(+0.57%) |
Dec 09, 2016 | 6.288 | 6.392 | 6.288 | 6.340 | 123,702 | +0.08(+1.25%) |
Dec 08, 2016 | 6.246 | 6.324 | 6.236 | 6.262 | 86,755 | +0.01(+0.08%) |
Dec 07, 2016 | 6.246 | 6.277 | 6.230 | 6.256 | 107,990 | -0.01(-0.08%) |
Dec 06, 2016 | 6.204 | 6.262 | 6.173 | 6.262 | 133,398 | +0.07(+1.09%) |
Dec 05, 2016 | 6.298 | 6.303 | 6.184 | 6.194 | 117,819 | -0.10(-1.57%) |
Dec 02, 2016 | 6.303 | 6.345 | 6.220 | 6.293 | 141,264 | -0.01(-0.17%) |
Dec 01, 2016 | 6.387 | 6.387 | 6.204 | 6.303 | 132,495 | -0.07(-1.14%) |
Nov 30, 2016 | 6.324 | 6.407 | 6.272 | 6.376 | 245,277 | +0.13(+2.08%) |
Nov 29, 2016 | 6.251 | 6.288 | 6.196 | 6.246 | 118,428 | -0.02(-0.25%) |
Nov 28, 2016 | 6.298 | 6.329 | 6.251 | 6.262 | 77,401 | -0.07(-1.15%) |
Nov 25, 2016 | 6.335 | 6.438 | 6.288 | 6.335 | 56,193 | +0.04(+0.66%) |
Nov 23, 2016 | 6.293 | 6.293 | 6.293 | 0 | -0.03(-0.41%) | |
Nov 22, 2016 | 6.303 | 6.358 | 6.230 | 6.319 | 201,872 | +0.01(+0.17%) |
Nov 21, 2016 | 6.324 | 6.398 | 6.303 | 6.309 | 143,194 | -0.02(-0.25%) |
Nov 18, 2016 | 6.361 | 6.377 | 6.301 | 6.324 | 95,879 | -0.02(-0.25%) |
Nov 17, 2016 | 6.309 | 6.381 | 6.246 | 6.340 | 131,079 | +0.09(+1.38%) |
Nov 16, 2016 | 6.192 | 6.279 | 6.186 | 6.253 | 120,470 | +0.03(+0.50%) |
Nov 15, 2016 | 6.176 | 6.248 | 6.150 | 6.222 | 118,006 | +0.06(+1.00%) |
Nov 14, 2016 | 6.150 | 6.243 | 6.109 | 6.161 | 87,407 | +0.04(+0.67%) |
Nov 11, 2016 | 6.083 | 6.203 | 6.013 | 6.119 | 122,867 | +0.04(+0.59%) |
Nov 10, 2016 | 5.903 | 6.119 | 5.903 | 6.083 | 186,190 | +0.22(+3.69%) |
Nov 09, 2016 | 5.722 | 5.893 | 5.722 | 5.867 | 195,154 | +0.09(+1.61%) |
Nov 08, 2016 | 5.758 | 5.836 | 5.733 | 5.774 | 120,348 | +0.01(+0.18%) |
Nov 07, 2016 | 5.769 | 5.823 | 5.722 | 5.764 | 140,052 | +0.02(+0.36%) |
Nov 04, 2016 | 5.738 | 5.743 | 5.614 | 5.743 | 168,605 | +0.02(+0.27%) |
Nov 03, 2016 | 5.728 | 5.751 | 5.658 | 5.728 | 127,808 | +0.00(+0.00%) |
Nov 02, 2016 | 5.903 | 5.922 | 5.624 | 5.728 | 382,276 | -0.20(-3.39%) |
Nov 01, 2016 | 5.980 | 5.985 | 5.908 | 5.929 | 80,261 | -0.04(-0.61%) |
Oct 31, 2016 | 5.996 | 6.016 | 5.923 | 5.965 | 132,628 | +0.02(+0.26%) |
Oct 28, 2016 | 5.918 | 5.975 | 5.908 | 5.949 | 119,688 | -0.01(-0.09%) |
Oct 27, 2016 | 6.063 | 6.068 | 5.893 | 5.954 | 210,610 | -0.09(-1.45%) |
Oct 26, 2016 | 6.145 | 6.155 | 6.021 | 6.042 | 142,465 | -0.10(-1.68%) |
Oct 25, 2016 | 6.181 | 6.212 | 6.094 | 6.145 | 116,703 | -0.02(-0.25%) |
Oct 24, 2016 | 6.202 | 6.228 | 6.145 | 6.161 | 44,528 | -0.01(-0.17%) |
Oct 21, 2016 | 6.166 | 6.207 | 6.146 | 6.171 | 117,742 | -0.02(-0.25%) |
Oct 20, 2016 | 6.135 | 6.212 | 6.119 | 6.186 | 117,878 | +0.04(+0.59%) |
Oct 19, 2016 | 6.192 | 6.230 | 6.130 | 6.150 | 183,578 | +0.00(+0.05%) |
Oct 18, 2016 | 6.203 | 6.203 | 6.117 | 6.147 | 118,144 | +0.01(+0.08%) |
Oct 17, 2016 | 6.173 | 6.214 | 6.127 | 6.142 | 95,445 | +0.00(+0.00%) |
Oct 14, 2016 | 6.178 | 6.198 | 6.142 | 6.142 | 126,777 | -0.02(-0.33%) |
Oct 13, 2016 | 6.168 | 6.178 | 6.114 | 6.162 | 106,094 | -0.01(-0.17%) |
Oct 12, 2016 | 6.203 | 6.254 | 6.132 | 6.173 | 185,924 | -0.01(-0.17%) |
Oct 11, 2016 | 6.305 | 6.341 | 6.127 | 6.183 | 165,489 | -0.12(-1.86%) |
Oct 10, 2016 | 6.290 | 6.351 | 6.260 | 6.300 | 66,295 | +0.04(+0.57%) |
Oct 07, 2016 | 6.300 | 6.351 | 6.229 | 6.265 | 113,819 | -0.06(-0.97%) |
Oct 06, 2016 | 6.377 | 6.392 | 6.240 | 6.326 | 128,951 | -0.05(-0.80%) |
Oct 05, 2016 | 6.387 | 6.405 | 6.357 | 6.377 | 55,538 | +0.01(+0.08%) |
Oct 04, 2016 | 6.397 | 6.397 | 6.336 | 6.372 | 134,759 | +0.00(+0.00%) |