Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.960 | 6.100 | 5.960 | 6.100 | 408,857 | +0.15(+2.52%) |
Nov 29, 2016 | 6.000 | 6.000 | 5.950 | 5.950 | 6,521 | +0.00(+0.00%) |
Nov 28, 2016 | 6.200 | 6.200 | 5.950 | 5.950 | 8,707 | -0.27(-4.34%) |
Nov 25, 2016 | 5.980 | 6.220 | 5.980 | 6.220 | 32,906 | -0.03(-0.48%) |
Nov 23, 2016 | 6.250 | 6.250 | 6.250 | 0 | +0.06(+0.97%) | |
Nov 22, 2016 | 6.080 | 6.190 | 5.980 | 6.190 | 13,250 | +0.34(+5.81%) |
Nov 21, 2016 | 5.850 | 5.890 | 5.850 | 5.850 | 11,151 | -0.01(-0.17%) |
Nov 18, 2016 | 6.220 | 6.220 | 5.860 | 5.860 | 16,175 | -0.34(-5.48%) |
Nov 17, 2016 | 5.990 | 6.200 | 5.940 | 6.200 | 18,560 | -0.06(-0.96%) |
Nov 16, 2016 | 5.954 | 6.260 | 5.900 | 6.260 | 7,195 | +0.01(+0.16%) |
Nov 15, 2016 | 6.075 | 6.250 | 5.910 | 6.250 | 90,040 | +0.26(+4.34%) |
Nov 14, 2016 | 6.112 | 6.340 | 5.990 | 5.990 | 28,936 | -0.43(-6.70%) |
Nov 11, 2016 | 6.420 | 6.420 | 6.420 | 6.420 | 37,261 | -0.02(-0.31%) |
Nov 10, 2016 | 6.080 | 6.440 | 6.080 | 6.440 | 14,563 | +0.11(+1.74%) |
Nov 09, 2016 | 6.100 | 6.330 | 6.100 | 6.330 | 9,425 | +0.22(+3.60%) |
Nov 08, 2016 | 6.110 | 6.440 | 6.110 | 6.110 | 11,639 | +0.04(+0.66%) |
Nov 07, 2016 | 6.110 | 6.440 | 6.070 | 6.070 | 17,310 | +0.02(+0.33%) |
Nov 04, 2016 | 6.050 | 6.350 | 6.050 | 6.050 | 43,103 | +0.05(+0.83%) |
Nov 03, 2016 | 6.040 | 6.040 | 6.000 | 6.000 | 243,261 | -0.30(-4.76%) |
Nov 02, 2016 | 6.060 | 6.300 | 6.060 | 6.300 | 20,044 | +0.15(+2.44%) |
Nov 01, 2016 | 6.250 | 6.400 | 6.120 | 6.150 | 18,351 | -0.31(-4.80%) |
Oct 31, 2016 | 6.150 | 6.460 | 6.150 | 6.460 | 4,471 | -0.29(-4.30%) |
Oct 28, 2016 | 6.510 | 6.750 | 6.510 | 6.750 | 20,765 | -0.01(-0.15%) |
Oct 27, 2016 | 6.763 | 6.763 | 6.720 | 6.760 | 6,544 | +0.21(+3.21%) |
Oct 26, 2016 | 6.940 | 6.940 | 6.550 | 6.550 | 3,209 | -0.15(-2.22%) |
Oct 25, 2016 | 7.030 | 7.030 | 6.640 | 6.699 | 5,889 | +0.02(+0.28%) |
Oct 24, 2016 | 6.780 | 6.780 | 6.680 | 6.680 | 12,459 | +0.02(+0.30%) |
Oct 21, 2016 | 6.950 | 6.950 | 6.660 | 6.660 | 13,220 | -0.32(-4.58%) |
Oct 20, 2016 | 6.650 | 6.980 | 6.650 | 6.980 | 1,885 | +0.34(+5.12%) |
Oct 18, 2016 | 6.640 | 6.640 | 6.640 | 1,604 | +0.06(+0.91%) | |
Oct 17, 2016 | 6.718 | 6.718 | 6.540 | 6.580 | 8,492 | -0.07(-1.05%) |
Oct 14, 2016 | 6.650 | 6.750 | 6.650 | 6.650 | 16,241 | +0.13(+1.99%) |
Oct 13, 2016 | 6.720 | 6.770 | 6.510 | 6.520 | 24,806 | -0.20(-2.98%) |
Oct 12, 2016 | 7.040 | 7.040 | 6.720 | 6.720 | 4,297 | -0.18(-2.61%) |
Oct 11, 2016 | 6.940 | 6.950 | 6.720 | 6.900 | 60,637 | +0.10(+1.47%) |
Oct 10, 2016 | 6.800 | 7.110 | 6.800 | 6.800 | 7,153 | -0.29(-4.09%) |
Oct 07, 2016 | 7.090 | 7.090 | 6.790 | 7.090 | 12,947 | +0.23(+3.35%) |
Oct 06, 2016 | 6.925 | 6.925 | 6.860 | 6.860 | 12,144 | -0.08(-1.15%) |
Oct 05, 2016 | 6.860 | 6.940 | 6.860 | 6.940 | 39,555 | +0.08(+1.17%) |
Oct 04, 2016 | 6.720 | 6.860 | 6.720 | 6.860 | 7,870 | +0.16(+2.39%) |
Oct 03, 2016 | 6.755 | 6.755 | 6.700 | 6.700 | 22,017 | +0.01(+0.21%) |
Sep 30, 2016 | 6.680 | 6.760 | 6.640 | 6.686 | 51,015 | -0.01(-0.12%) |
Sep 29, 2016 | 6.732 | 6.820 | 6.680 | 6.694 | 10,715 | +0.02(+0.36%) |
Sep 28, 2016 | 6.745 | 6.800 | 6.670 | 6.670 | 36,676 | +0.03(+0.45%) |
Sep 27, 2016 | 6.634 | 6.640 | 6.620 | 6.640 | 1,817 | +0.03(+0.45%) |
Sep 26, 2016 | 6.610 | 6.640 | 6.610 | 6.610 | 80,370 | +0.00(+0.00%) |
Sep 23, 2016 | 6.620 | 6.700 | 6.610 | 6.610 | 11,256 | -0.03(-0.45%) |
Sep 22, 2016 | 6.630 | 6.684 | 6.630 | 6.640 | 7,419 | +0.12(+1.91%) |
Sep 21, 2016 | 6.480 | 6.515 | 6.480 | 6.515 | 5,340 | +0.04(+0.54%) |
Sep 20, 2016 | 6.495 | 6.570 | 6.480 | 6.480 | 36,907 | -0.08(-1.22%) |
Sep 19, 2016 | 6.660 | 6.670 | 6.560 | 6.560 | 15,765 | +0.07(+1.08%) |
Sep 16, 2016 | 6.500 | 6.510 | 6.490 | 6.490 | 13,041 | -0.02(-0.31%) |
Sep 15, 2016 | 6.519 | 6.532 | 6.500 | 6.510 | 22,445 | +0.06(+0.93%) |
Sep 14, 2016 | 6.420 | 6.510 | 6.420 | 6.450 | 28,338 | +0.06(+0.87%) |
Sep 13, 2016 | 6.390 | 6.394 | 6.390 | 6.394 | 11,121 | -0.05(-0.71%) |
Sep 12, 2016 | 6.440 | 6.440 | 6.440 | 6.440 | 3,251 | -0.01(-0.16%) |
Sep 09, 2016 | 6.545 | 6.550 | 6.450 | 6.450 | 29,073 | -0.07(-1.07%) |
Sep 08, 2016 | 6.520 | 6.620 | 6.510 | 6.520 | 6,227 | -0.09(-1.36%) |
Sep 07, 2016 | 6.480 | 6.610 | 6.480 | 6.610 | 6,433 | +0.16(+2.48%) |
Sep 06, 2016 | 6.560 | 6.560 | 6.450 | 6.450 | 24,007 | -0.06(-0.92%) |
Sep 02, 2016 | 6.510 | 6.510 | 6.510 | 0 | +0.19(+3.01%) |