Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.981 | 6.015 | 5.929 | 5.939 | 2,001,255 | -0.06(-1.04%) |
Nov 29, 2016 | 5.970 | 6.033 | 5.970 | 6.002 | 498,334 | +0.00(+0.00%) |
Nov 28, 2016 | 6.007 | 6.017 | 5.988 | 6.002 | 358,855 | -0.03(-0.52%) |
Nov 25, 2016 | 5.991 | 6.048 | 5.991 | 6.033 | 94,201 | +0.04(+0.64%) |
Nov 23, 2016 | 5.995 | 5.995 | 5.995 | 0 | -0.01(-0.20%) | |
Nov 22, 2016 | 6.002 | 6.033 | 5.986 | 6.007 | 306,379 | +0.03(+0.43%) |
Nov 21, 2016 | 5.950 | 5.996 | 5.950 | 5.981 | 373,827 | +0.02(+0.35%) |
Nov 18, 2016 | 5.955 | 5.965 | 5.934 | 5.960 | 332,872 | +0.01(+0.17%) |
Nov 17, 2016 | 5.934 | 5.973 | 5.872 | 5.950 | 445,954 | +0.01(+0.09%) |
Nov 16, 2016 | 5.913 | 5.960 | 5.913 | 5.944 | 404,771 | -0.02(-0.26%) |
Nov 15, 2016 | 5.887 | 5.962 | 5.887 | 5.960 | 559,857 | +0.06(+0.97%) |
Nov 14, 2016 | 5.950 | 5.955 | 5.877 | 5.903 | 508,805 | -0.07(-1.13%) |
Nov 11, 2016 | 6.033 | 6.033 | 5.960 | 5.970 | 401,098 | -0.08(-1.29%) |
Nov 10, 2016 | 6.022 | 6.054 | 6.007 | 6.048 | 673,881 | +0.01(+0.15%) |
Nov 09, 2016 | 5.925 | 6.039 | 5.900 | 6.039 | 467,755 | +0.06(+0.95%) |
Nov 08, 2016 | 5.946 | 5.987 | 5.925 | 5.982 | 536,772 | +0.02(+0.26%) |
Nov 07, 2016 | 5.910 | 5.972 | 5.910 | 5.967 | 575,458 | +0.12(+2.03%) |
Nov 04, 2016 | 5.863 | 5.889 | 5.848 | 5.848 | 491,836 | -0.03(-0.53%) |
Nov 03, 2016 | 5.941 | 5.962 | 5.863 | 5.879 | 468,574 | -0.06(-1.04%) |
Nov 02, 2016 | 5.993 | 5.993 | 5.941 | 5.941 | 721,268 | -0.03(-0.43%) |
Nov 01, 2016 | 6.003 | 6.034 | 5.961 | 5.967 | 441,617 | -0.04(-0.60%) |
Oct 31, 2016 | 6.060 | 6.070 | 6.003 | 6.003 | 444,333 | -0.03(-0.51%) |
Oct 28, 2016 | 6.034 | 6.070 | 6.034 | 6.034 | 342,665 | -0.03(-0.43%) |
Oct 27, 2016 | 6.117 | 6.122 | 6.049 | 6.060 | 345,573 | -0.04(-0.68%) |
Oct 26, 2016 | 6.101 | 6.132 | 6.086 | 6.101 | 348,109 | -0.05(-0.76%) |
Oct 25, 2016 | 6.147 | 6.163 | 6.137 | 6.147 | 261,403 | +0.00(+0.00%) |
Oct 24, 2016 | 6.153 | 6.158 | 6.137 | 6.147 | 277,709 | +0.02(+0.34%) |
Oct 21, 2016 | 6.106 | 6.132 | 6.096 | 6.127 | 245,675 | +0.01(+0.17%) |
Oct 20, 2016 | 6.111 | 6.137 | 6.111 | 6.117 | 275,733 | -0.02(-0.25%) |
Oct 19, 2016 | 6.091 | 6.147 | 6.075 | 6.132 | 540,526 | +0.06(+0.94%) |
Oct 18, 2016 | 6.039 | 6.086 | 6.039 | 6.075 | 465,374 | +0.09(+1.55%) |
Oct 17, 2016 | 6.080 | 6.080 | 5.977 | 5.982 | 670,521 | -0.09(-1.53%) |
Oct 14, 2016 | 6.117 | 6.137 | 6.069 | 6.075 | 360,726 | -0.02(-0.25%) |
Oct 13, 2016 | 6.101 | 6.122 | 6.065 | 6.091 | 629,642 | -0.05(-0.84%) |
Oct 12, 2016 | 6.155 | 6.155 | 6.127 | 6.142 | 316,074 | -0.01(-0.18%) |
Oct 11, 2016 | 6.231 | 6.231 | 6.143 | 6.154 | 280,553 | -0.09(-1.40%) |
Oct 10, 2016 | 6.226 | 6.251 | 6.215 | 6.241 | 310,135 | +0.03(+0.41%) |
Oct 07, 2016 | 6.231 | 6.236 | 6.179 | 6.215 | 338,238 | -0.02(-0.25%) |
Oct 06, 2016 | 6.241 | 6.246 | 6.210 | 6.231 | 415,568 | -0.01(-0.08%) |
Oct 05, 2016 | 6.231 | 6.249 | 6.215 | 6.236 | 324,149 | +0.05(+0.75%) |
Oct 04, 2016 | 6.241 | 6.260 | 6.179 | 6.190 | 520,405 | -0.07(-1.07%) |
Oct 03, 2016 | 6.297 | 6.297 | 6.236 | 6.256 | 364,950 | -0.03(-0.49%) |
Sep 30, 2016 | 6.292 | 6.318 | 6.261 | 6.287 | 574,836 | +0.04(+0.57%) |
Sep 29, 2016 | 6.226 | 6.277 | 6.220 | 6.251 | 1,019,501 | -0.01(-0.16%) |
Sep 28, 2016 | 6.215 | 6.261 | 6.208 | 6.261 | 249,962 | +0.04(+0.66%) |
Sep 27, 2016 | 6.205 | 6.241 | 6.200 | 6.220 | 412,921 | +0.02(+0.33%) |
Sep 26, 2016 | 6.241 | 6.241 | 6.190 | 6.200 | 408,305 | -0.05(-0.82%) |
Sep 23, 2016 | 6.272 | 6.272 | 6.236 | 6.251 | 398,773 | -0.03(-0.49%) |
Sep 22, 2016 | 6.267 | 6.288 | 6.251 | 6.282 | 447,499 | +0.06(+0.91%) |
Sep 21, 2016 | 6.179 | 6.226 | 6.179 | 6.226 | 325,744 | +0.05(+0.83%) |
Sep 20, 2016 | 6.190 | 6.200 | 6.174 | 6.174 | 212,890 | -0.01(-0.08%) |
Sep 19, 2016 | 6.164 | 6.210 | 6.164 | 6.179 | 325,255 | +0.03(+0.42%) |
Sep 16, 2016 | 6.174 | 6.174 | 6.138 | 6.154 | 234,067 | -0.03(-0.50%) |
Sep 15, 2016 | 6.133 | 6.184 | 6.118 | 6.184 | 264,835 | +0.06(+1.01%) |
Sep 14, 2016 | 6.123 | 6.159 | 6.108 | 6.123 | 346,892 | -0.01(-0.17%) |
Sep 13, 2016 | 6.195 | 6.200 | 6.123 | 6.133 | 332,922 | -0.10(-1.58%) |
Sep 12, 2016 | 6.165 | 6.242 | 6.155 | 6.232 | 332,459 | +0.06(+0.91%) |
Sep 09, 2016 | 6.237 | 6.242 | 6.171 | 6.176 | 452,472 | -0.12(-1.94%) |
Sep 08, 2016 | 6.298 | 6.298 | 6.278 | 6.298 | 303,608 | -0.01(-0.16%) |
Sep 07, 2016 | 6.293 | 6.313 | 6.293 | 6.308 | 219,309 | +0.01(+0.08%) |
Sep 06, 2016 | 6.308 | 6.308 | 6.283 | 6.303 | 301,431 | +0.01(+0.16%) |
Sep 02, 2016 | 6.257 | 6.293 | 6.293 | 6.293 | 263,550 | +0.06(+0.90%) |