Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 5.900 | 5.900 | 5.900 | 0 | +0.03(+0.51%) | |
Dec 29, 2016 | 5.920 | 6.000 | 5.660 | 5.870 | 89,879 | -0.01(-0.17%) |
Dec 28, 2016 | 5.740 | 5.930 | 5.740 | 5.880 | 70,156 | +0.08(+1.38%) |
Dec 27, 2016 | 5.650 | 5.850 | 5.650 | 5.800 | 43,561 | +0.01(+0.17%) |
Dec 23, 2016 | 5.790 | 5.790 | 5.790 | 0 | -0.05(-0.86%) | |
Dec 22, 2016 | 5.580 | 5.850 | 5.450 | 5.840 | 188,027 | +0.29(+5.23%) |
Dec 21, 2016 | 5.650 | 5.850 | 5.250 | 5.550 | 700,136 | -0.10(-1.77%) |
Dec 20, 2016 | 5.780 | 5.830 | 5.610 | 5.650 | 365,228 | -0.09(-1.57%) |
Dec 19, 2016 | 5.900 | 5.910 | 5.730 | 5.740 | 132,990 | -0.17(-2.88%) |
Dec 16, 2016 | 6.070 | 6.070 | 5.910 | 5.910 | 138,298 | -0.14(-2.31%) |
Dec 15, 2016 | 6.050 | 6.080 | 5.900 | 6.050 | 264,119 | -0.05(-0.82%) |
Dec 14, 2016 | 6.080 | 6.100 | 6.030 | 6.100 | 82,808 | -0.01(-0.16%) |
Dec 13, 2016 | 6.050 | 6.110 | 6.040 | 6.110 | 49,103 | +0.04(+0.66%) |
Dec 12, 2016 | 6.090 | 6.120 | 6.050 | 6.070 | 44,128 | -0.02(-0.33%) |
Dec 09, 2016 | 6.130 | 6.130 | 6.060 | 6.090 | 36,589 | +0.01(+0.16%) |
Dec 08, 2016 | 6.150 | 6.150 | 6.040 | 6.080 | 53,301 | -0.07(-1.14%) |
Dec 07, 2016 | 6.050 | 6.160 | 6.050 | 6.150 | 43,293 | +0.05(+0.82%) |
Dec 06, 2016 | 6.060 | 6.100 | 6.050 | 6.100 | 88,108 | +0.02(+0.33%) |
Dec 05, 2016 | 6.130 | 6.130 | 6.080 | 6.080 | 25,939 | -0.02(-0.33%) |
Dec 02, 2016 | 6.100 | 6.120 | 6.050 | 6.100 | 69,485 | -0.01(-0.16%) |
Dec 01, 2016 | 6.100 | 6.130 | 6.060 | 6.110 | 131,004 | +0.00(+0.00%) |
Nov 30, 2016 | 6.130 | 6.130 | 6.060 | 6.110 | 63,877 | -0.03(-0.49%) |
Nov 29, 2016 | 6.150 | 6.250 | 6.100 | 6.140 | 22,417 | +0.04(+0.66%) |
Nov 28, 2016 | 6.280 | 6.450 | 6.070 | 6.100 | 171,520 | -0.09(-1.45%) |
Nov 25, 2016 | 6.180 | 6.290 | 6.180 | 6.190 | 9,269 | +0.03(+0.49%) |
Nov 23, 2016 | 6.160 | 6.160 | 6.160 | 0 | +0.03(+0.41%) | |
Nov 22, 2016 | 6.190 | 6.200 | 6.090 | 6.135 | 31,123 | -0.00(-0.08%) |
Nov 21, 2016 | 6.150 | 6.172 | 6.066 | 6.140 | 13,320 | +0.04(+0.66%) |
Nov 18, 2016 | 6.050 | 6.190 | 6.050 | 6.100 | 48,381 | +0.03(+0.49%) |
Nov 17, 2016 | 6.089 | 6.100 | 6.060 | 6.070 | 20,550 | -0.10(-1.62%) |
Nov 16, 2016 | 6.118 | 6.190 | 6.080 | 6.170 | 3,897 | +0.06(+0.98%) |
Nov 15, 2016 | 6.090 | 6.150 | 6.050 | 6.110 | 18,691 | +0.01(+0.16%) |
Nov 14, 2016 | 6.150 | 6.170 | 6.040 | 6.100 | 45,414 | -0.07(-1.13%) |
Nov 11, 2016 | 6.180 | 6.200 | 6.130 | 6.170 | 24,691 | -0.04(-0.64%) |
Nov 10, 2016 | 6.210 | 6.210 | 6.060 | 6.210 | 107,509 | +0.00(+0.00%) |
Nov 09, 2016 | 6.080 | 6.220 | 6.039 | 6.210 | 46,196 | +0.09(+1.47%) |
Nov 08, 2016 | 6.150 | 6.190 | 6.100 | 6.120 | 35,752 | -0.03(-0.49%) |
Nov 07, 2016 | 6.090 | 6.190 | 6.090 | 6.150 | 30,791 | +0.05(+0.82%) |
Nov 04, 2016 | 6.060 | 6.130 | 6.020 | 6.100 | 66,501 | +0.00(+0.00%) |
Nov 03, 2016 | 6.100 | 6.160 | 6.010 | 6.100 | 40,453 | -0.04(-0.65%) |
Nov 02, 2016 | 6.154 | 6.180 | 5.980 | 6.140 | 184,790 | -0.04(-0.65%) |
Nov 01, 2016 | 6.210 | 6.240 | 6.110 | 6.180 | 92,630 | -0.02(-0.32%) |
Oct 31, 2016 | 6.140 | 6.230 | 6.100 | 6.200 | 39,884 | +0.04(+0.65%) |
Oct 28, 2016 | 6.200 | 6.230 | 6.100 | 6.160 | 40,398 | -0.03(-0.48%) |
Oct 27, 2016 | 6.190 | 6.200 | 6.100 | 6.190 | 19,194 | +0.01(+0.16%) |
Oct 26, 2016 | 6.240 | 6.240 | 6.170 | 6.180 | 10,834 | -0.02(-0.32%) |
Oct 25, 2016 | 6.220 | 6.250 | 6.080 | 6.200 | 17,519 | -0.02(-0.32%) |
Oct 24, 2016 | 6.180 | 6.250 | 6.130 | 6.220 | 57,235 | +0.11(+1.80%) |
Oct 21, 2016 | 5.990 | 6.200 | 5.990 | 6.110 | 80,472 | +0.07(+1.16%) |
Oct 20, 2016 | 5.910 | 6.100 | 5.910 | 6.040 | 54,586 | +0.12(+2.03%) |
Oct 19, 2016 | 5.880 | 6.120 | 5.880 | 5.920 | 133,674 | +0.04(+0.68%) |
Oct 18, 2016 | 5.820 | 5.910 | 5.800 | 5.880 | 50,663 | +0.06(+1.03%) |
Oct 17, 2016 | 5.780 | 5.820 | 5.760 | 5.820 | 54,251 | +0.02(+0.34%) |
Oct 14, 2016 | 5.770 | 5.820 | 5.770 | 5.800 | 30,787 | +0.02(+0.35%) |
Oct 13, 2016 | 5.800 | 5.830 | 5.770 | 5.780 | 44,959 | -0.03(-0.52%) |
Oct 12, 2016 | 5.770 | 5.860 | 5.770 | 5.810 | 22,803 | +0.05(+0.87%) |
Oct 11, 2016 | 5.830 | 5.830 | 5.760 | 5.760 | 97,392 | -0.07(-1.12%) |
Oct 10, 2016 | 5.800 | 5.860 | 5.800 | 5.825 | 47,790 | -0.02(-0.43%) |
Oct 07, 2016 | 5.830 | 5.870 | 5.800 | 5.850 | 25,187 | +0.03(+0.52%) |
Oct 06, 2016 | 5.800 | 5.870 | 5.800 | 5.820 | 34,961 | +0.02(+0.34%) |
Oct 05, 2016 | 5.790 | 5.850 | 5.790 | 5.800 | 30,183 | +0.03(+0.52%) |
Oct 04, 2016 | 5.890 | 5.900 | 5.770 | 5.770 | 91,358 | -0.12(-2.12%) |