Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 6.342 | 6.342 | 6.342 | 0 | +0.09(+1.43%) | |
Dec 29, 2016 | 6.304 | 6.321 | 6.223 | 6.253 | 785,344 | -0.07(-1.07%) |
Dec 28, 2016 | 6.315 | 6.326 | 6.288 | 6.321 | 443,346 | +0.04(+0.69%) |
Dec 27, 2016 | 6.304 | 6.331 | 6.277 | 6.277 | 521,107 | -0.01(-0.17%) |
Dec 23, 2016 | 6.288 | 6.288 | 6.288 | 0 | +0.02(+0.35%) | |
Dec 22, 2016 | 6.293 | 6.299 | 6.250 | 6.266 | 589,430 | -0.01(-0.17%) |
Dec 21, 2016 | 6.288 | 6.299 | 6.272 | 6.277 | 461,569 | +0.00(+0.00%) |
Dec 20, 2016 | 6.266 | 6.304 | 6.261 | 6.277 | 552,177 | +0.00(+0.00%) |
Dec 19, 2016 | 6.261 | 6.293 | 6.261 | 6.277 | 587,044 | +0.01(+0.09%) |
Dec 16, 2016 | 6.212 | 6.288 | 6.212 | 6.272 | 490,842 | +0.02(+0.38%) |
Dec 15, 2016 | 6.228 | 6.266 | 6.217 | 6.248 | 526,216 | +0.02(+0.31%) |
Dec 14, 2016 | 6.125 | 6.245 | 6.123 | 6.228 | 848,778 | +0.10(+1.69%) |
Dec 13, 2016 | 6.217 | 6.223 | 6.120 | 6.125 | 688,266 | -0.06(-0.99%) |
Dec 12, 2016 | 6.213 | 6.235 | 6.181 | 6.186 | 662,598 | -0.02(-0.35%) |
Dec 09, 2016 | 6.202 | 6.213 | 6.170 | 6.208 | 444,209 | +0.03(+0.52%) |
Dec 08, 2016 | 6.208 | 6.224 | 6.170 | 6.175 | 475,604 | -0.06(-0.95%) |
Dec 07, 2016 | 6.137 | 6.240 | 6.137 | 6.235 | 801,816 | +0.09(+1.41%) |
Dec 06, 2016 | 6.159 | 6.169 | 6.116 | 6.148 | 672,712 | -0.01(-0.18%) |
Dec 05, 2016 | 6.197 | 6.197 | 6.159 | 6.159 | 496,627 | +0.01(+0.18%) |
Dec 02, 2016 | 6.208 | 6.208 | 6.148 | 6.148 | 537,035 | -0.04(-0.70%) |
Dec 01, 2016 | 6.208 | 6.219 | 6.181 | 6.191 | 558,941 | -0.00(-0.04%) |
Nov 30, 2016 | 6.235 | 6.235 | 6.181 | 6.194 | 575,147 | -0.00(-0.04%) |
Nov 29, 2016 | 6.229 | 6.229 | 6.186 | 6.197 | 412,306 | +0.00(+0.00%) |
Nov 28, 2016 | 6.294 | 6.294 | 6.197 | 6.197 | 381,909 | -0.07(-1.12%) |
Nov 25, 2016 | 6.278 | 6.289 | 6.256 | 6.267 | 2,215,837 | +0.01(+0.17%) |
Nov 23, 2016 | 6.256 | 6.256 | 6.256 | 0 | +0.01(+0.22%) | |
Nov 22, 2016 | 6.197 | 6.251 | 6.175 | 6.243 | 672,723 | +0.08(+1.36%) |
Nov 21, 2016 | 6.159 | 6.191 | 6.148 | 6.159 | 505,179 | +0.01(+0.09%) |
Nov 18, 2016 | 6.116 | 6.181 | 6.089 | 6.154 | 1,254,264 | +0.06(+1.06%) |
Nov 17, 2016 | 6.089 | 6.100 | 6.073 | 6.089 | 399,381 | +0.03(+0.54%) |
Nov 16, 2016 | 6.094 | 6.127 | 6.051 | 6.056 | 1,292,306 | -0.02(-0.36%) |
Nov 15, 2016 | 6.029 | 6.078 | 6.029 | 6.078 | 330,466 | +0.08(+1.35%) |
Nov 14, 2016 | 6.024 | 6.116 | 5.997 | 5.997 | 554,015 | -0.03(-0.54%) |
Nov 11, 2016 | 5.889 | 6.051 | 5.889 | 6.029 | 464,878 | +0.14(+2.39%) |
Nov 10, 2016 | 5.975 | 5.975 | 5.884 | 5.889 | 456,255 | -0.07(-1.14%) |
Nov 09, 2016 | 5.919 | 5.968 | 5.812 | 5.957 | 477,112 | -0.01(-0.09%) |
Nov 08, 2016 | 5.930 | 5.995 | 5.919 | 5.962 | 419,748 | +0.03(+0.54%) |
Nov 07, 2016 | 5.903 | 5.936 | 5.898 | 5.930 | 315,493 | +0.05(+0.82%) |
Nov 04, 2016 | 5.903 | 5.919 | 5.866 | 5.882 | 347,519 | -0.03(-0.45%) |
Nov 03, 2016 | 5.893 | 5.936 | 5.893 | 5.909 | 261,268 | +0.01(+0.18%) |
Nov 02, 2016 | 5.941 | 5.952 | 5.898 | 5.898 | 571,994 | -0.08(-1.26%) |
Nov 01, 2016 | 5.962 | 6.011 | 5.962 | 5.973 | 449,967 | -0.02(-0.27%) |
Oct 31, 2016 | 5.936 | 6.000 | 5.936 | 5.989 | 453,912 | +0.04(+0.63%) |
Oct 28, 2016 | 6.005 | 6.005 | 5.941 | 5.952 | 356,018 | -0.06(-1.07%) |
Oct 27, 2016 | 6.027 | 6.032 | 5.989 | 6.016 | 840,637 | +0.02(+0.36%) |
Oct 26, 2016 | 5.984 | 6.021 | 5.973 | 5.995 | 452,370 | +0.01(+0.18%) |
Oct 25, 2016 | 5.941 | 5.984 | 5.925 | 5.984 | 584,110 | +0.06(+1.09%) |
Oct 24, 2016 | 5.925 | 5.946 | 5.909 | 5.919 | 365,499 | +0.00(+0.00%) |
Oct 21, 2016 | 5.876 | 5.919 | 5.844 | 5.919 | 410,662 | +0.04(+0.64%) |
Oct 20, 2016 | 5.909 | 5.909 | 5.860 | 5.882 | 176,752 | -0.02(-0.27%) |
Oct 19, 2016 | 5.871 | 5.909 | 5.851 | 5.898 | 284,859 | +0.05(+0.87%) |
Oct 18, 2016 | 5.860 | 5.866 | 5.839 | 5.847 | 267,596 | +0.00(+0.05%) |
Oct 17, 2016 | 5.876 | 5.898 | 5.833 | 5.844 | 417,105 | -0.05(-0.82%) |
Oct 14, 2016 | 5.893 | 5.925 | 5.885 | 5.893 | 314,374 | +0.03(+0.55%) |
Oct 13, 2016 | 5.871 | 5.887 | 5.850 | 5.860 | 367,733 | -0.02(-0.27%) |
Oct 12, 2016 | 5.871 | 5.893 | 5.860 | 5.876 | 346,494 | +0.01(+0.13%) |
Oct 11, 2016 | 5.869 | 5.880 | 5.837 | 5.869 | 465,638 | +0.02(+0.27%) |
Oct 10, 2016 | 5.821 | 5.880 | 5.821 | 5.853 | 233,283 | +0.03(+0.55%) |
Oct 07, 2016 | 5.837 | 5.837 | 5.810 | 5.821 | 294,771 | +0.01(+0.18%) |
Oct 06, 2016 | 5.837 | 5.853 | 5.810 | 5.810 | 495,614 | -0.07(-1.27%) |
Oct 05, 2016 | 5.890 | 5.912 | 5.880 | 5.885 | 407,487 | +0.01(+0.18%) |
Oct 04, 2016 | 5.890 | 5.901 | 5.869 | 5.874 | 470,246 | -0.02(-0.27%) |