Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.030 | 6.065 | 6.030 | 6.045 | 12,832 | -0.04(-0.58%) |
Nov 29, 2016 | 5.920 | 6.130 | 5.920 | 6.080 | 67,408 | -0.02(-0.33%) |
Nov 28, 2016 | 6.000 | 6.140 | 6.000 | 6.100 | 187,330 | +0.18(+3.04%) |
Nov 25, 2016 | 5.960 | 5.960 | 5.900 | 5.920 | 42,994 | +0.08(+1.28%) |
Nov 23, 2016 | 5.845 | 5.845 | 5.845 | 0 | -0.11(-1.76%) | |
Nov 22, 2016 | 5.880 | 5.970 | 5.880 | 5.950 | 232,382 | +0.00(+0.00%) |
Nov 21, 2016 | 5.930 | 5.960 | 5.800 | 5.950 | 228,821 | +0.02(+0.34%) |
Nov 18, 2016 | 5.930 | 5.930 | 5.850 | 5.930 | 67,158 | +0.06(+1.02%) |
Nov 17, 2016 | 5.880 | 5.880 | 5.770 | 5.870 | 221,652 | -0.04(-0.66%) |
Nov 16, 2016 | 5.980 | 5.980 | 5.900 | 5.909 | 85,081 | -0.04(-0.70%) |
Nov 15, 2016 | 5.880 | 6.000 | 5.880 | 5.950 | 77,623 | +0.06(+0.94%) |
Nov 14, 2016 | 5.950 | 5.950 | 5.880 | 5.895 | 145,606 | -0.18(-2.88%) |
Nov 11, 2016 | 6.100 | 6.125 | 6.000 | 6.070 | 170,896 | -0.18(-2.88%) |
Nov 10, 2016 | 6.350 | 6.350 | 6.200 | 6.250 | 88,942 | -0.10(-1.57%) |
Nov 09, 2016 | 6.190 | 6.400 | 6.190 | 6.349 | 202,533 | -0.10(-1.56%) |
Nov 08, 2016 | 6.460 | 6.480 | 6.280 | 6.450 | 48,710 | -0.03(-0.46%) |
Nov 07, 2016 | 6.280 | 6.480 | 6.280 | 6.480 | 63,837 | +0.28(+4.52%) |
Nov 04, 2016 | 6.250 | 6.250 | 6.120 | 6.200 | 58,896 | -0.18(-2.82%) |
Nov 03, 2016 | 6.420 | 6.430 | 6.380 | 6.380 | 105,541 | -0.09(-1.39%) |
Nov 02, 2016 | 6.440 | 6.560 | 6.440 | 6.470 | 353,762 | -0.06(-0.84%) |
Nov 01, 2016 | 6.540 | 6.580 | 6.480 | 6.525 | 34,650 | -0.02(-0.38%) |
Oct 31, 2016 | 6.500 | 6.580 | 6.500 | 6.550 | 29,918 | -0.02(-0.23%) |
Oct 28, 2016 | 6.680 | 6.680 | 6.530 | 6.565 | 30,775 | -0.10(-1.57%) |
Oct 27, 2016 | 6.780 | 6.780 | 6.660 | 6.670 | 23,837 | -0.16(-2.34%) |
Oct 26, 2016 | 6.870 | 6.870 | 6.760 | 6.830 | 12,339 | -0.04(-0.51%) |
Oct 25, 2016 | 6.950 | 6.950 | 6.810 | 6.865 | 17,256 | +0.05(+0.77%) |
Oct 24, 2016 | 6.730 | 6.867 | 6.730 | 6.812 | 61,108 | +0.17(+2.60%) |
Oct 21, 2016 | 6.680 | 6.680 | 6.540 | 6.640 | 15,049 | -0.03(-0.38%) |
Oct 20, 2016 | 6.650 | 6.674 | 6.600 | 6.665 | 7,306 | +0.01(+0.23%) |
Oct 19, 2016 | 6.700 | 6.700 | 6.580 | 6.650 | 52,067 | -0.07(-1.04%) |
Oct 18, 2016 | 6.650 | 6.750 | 6.650 | 6.720 | 16,584 | +0.26(+4.10%) |
Oct 17, 2016 | 6.500 | 6.500 | 6.390 | 6.455 | 19,401 | -0.09(-1.38%) |
Oct 14, 2016 | 6.530 | 6.550 | 6.490 | 6.545 | 19,619 | +0.04(+0.61%) |
Oct 13, 2016 | 6.540 | 6.540 | 6.400 | 6.505 | 45,226 | -0.04(-0.69%) |
Oct 12, 2016 | 6.530 | 6.590 | 6.530 | 6.550 | 42,435 | -0.02(-0.30%) |
Oct 11, 2016 | 6.660 | 6.660 | 6.530 | 6.570 | 25,901 | -0.14(-2.09%) |
Oct 10, 2016 | 6.570 | 6.710 | 6.570 | 6.710 | 10,973 | +0.06(+0.90%) |
Oct 07, 2016 | 6.550 | 6.760 | 6.550 | 6.650 | 12,606 | -0.03(-0.45%) |
Oct 06, 2016 | 6.670 | 6.700 | 6.570 | 6.680 | 91,751 | +0.01(+0.15%) |
Oct 05, 2016 | 6.670 | 6.670 | 6.650 | 6.670 | 30,253 | +0.03(+0.45%) |
Oct 04, 2016 | 6.713 | 6.720 | 6.640 | 6.640 | 28,166 | +0.03(+0.45%) |
Oct 03, 2016 | 6.600 | 6.610 | 6.550 | 6.610 | 94,517 | -0.09(-1.40%) |
Sep 30, 2016 | 6.640 | 6.704 | 6.630 | 6.704 | 27,442 | -0.01(-0.09%) |
Sep 29, 2016 | 6.790 | 6.790 | 6.700 | 6.710 | 32,840 | -0.10(-1.47%) |
Sep 28, 2016 | 6.744 | 6.810 | 6.744 | 6.810 | 14,501 | +0.04(+0.59%) |
Sep 27, 2016 | 6.760 | 6.780 | 6.720 | 6.770 | 29,613 | +0.05(+0.82%) |
Sep 26, 2016 | 6.749 | 6.760 | 6.680 | 6.715 | 55,593 | -0.20(-2.82%) |
Sep 23, 2016 | 6.930 | 6.940 | 6.910 | 6.910 | 31,074 | -0.09(-1.29%) |
Sep 22, 2016 | 7.000 | 7.050 | 7.000 | 7.000 | 23,332 | +0.03(+0.43%) |
Sep 21, 2016 | 6.870 | 6.970 | 6.850 | 6.970 | 73,236 | +0.10(+1.46%) |
Sep 20, 2016 | 6.847 | 6.880 | 6.840 | 6.870 | 9,067 | +0.03(+0.44%) |
Sep 19, 2016 | 6.865 | 6.913 | 6.820 | 6.840 | 46,714 | +0.00(+0.00%) |
Sep 16, 2016 | 6.810 | 6.950 | 6.810 | 6.840 | 17,134 | -0.09(-1.30%) |
Sep 15, 2016 | 6.820 | 6.940 | 6.800 | 6.930 | 32,866 | +0.13(+1.91%) |
Sep 14, 2016 | 6.760 | 6.850 | 6.750 | 6.800 | 40,295 | +0.00(+0.00%) |
Sep 13, 2016 | 6.909 | 6.910 | 6.780 | 6.800 | 56,585 | -0.17(-2.51%) |
Sep 12, 2016 | 6.870 | 6.990 | 6.830 | 6.975 | 79,039 | -0.08(-1.06%) |
Sep 09, 2016 | 7.200 | 7.200 | 7.050 | 7.050 | 150,330 | -0.20(-2.76%) |
Sep 08, 2016 | 7.300 | 7.300 | 7.250 | 7.250 | 37,183 | -0.04(-0.55%) |
Sep 07, 2016 | 7.320 | 7.320 | 7.240 | 7.290 | 47,119 | +0.00(+0.03%) |
Sep 06, 2016 | 7.191 | 7.300 | 7.190 | 7.288 | 87,408 | +0.31(+4.41%) |
Sep 02, 2016 | 6.980 | 6.980 | 6.980 | 0 | +0.03(+0.43%) |