Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 6.059 | 6.059 | 6.059 | 0 | +0.02(+0.39%) | |
Dec 29, 2016 | 6.022 | 6.064 | 6.022 | 6.035 | 696,362 | +0.01(+0.13%) |
Dec 28, 2016 | 6.054 | 6.065 | 6.022 | 6.027 | 693,736 | -0.03(-0.43%) |
Dec 27, 2016 | 6.080 | 6.096 | 6.038 | 6.054 | 985,366 | +0.01(+0.09%) |
Dec 23, 2016 | 6.048 | 6.048 | 6.048 | 0 | +0.01(+0.09%) | |
Dec 22, 2016 | 6.080 | 6.085 | 6.038 | 6.043 | 607,996 | -0.03(-0.43%) |
Dec 21, 2016 | 6.050 | 6.080 | 6.048 | 6.069 | 516,005 | +0.01(+0.09%) |
Dec 20, 2016 | 6.048 | 6.069 | 6.043 | 6.064 | 544,853 | +0.02(+0.35%) |
Dec 19, 2016 | 6.064 | 6.085 | 6.043 | 6.043 | 520,416 | -0.03(-0.43%) |
Dec 16, 2016 | 6.096 | 6.096 | 6.059 | 6.069 | 622,117 | +0.00(+0.00%) |
Dec 15, 2016 | 6.085 | 6.111 | 6.059 | 6.069 | 622,352 | -0.02(-0.28%) |
Dec 14, 2016 | 6.102 | 6.116 | 6.063 | 6.086 | 684,058 | -0.03(-0.51%) |
Dec 13, 2016 | 6.143 | 6.143 | 6.086 | 6.117 | 799,964 | +0.02(+0.34%) |
Dec 12, 2016 | 6.076 | 6.102 | 6.055 | 6.097 | 618,003 | +0.02(+0.26%) |
Dec 09, 2016 | 6.065 | 6.081 | 6.045 | 6.081 | 490,759 | +0.04(+0.60%) |
Dec 08, 2016 | 6.039 | 6.067 | 6.029 | 6.045 | 517,700 | -0.02(-0.34%) |
Dec 07, 2016 | 6.024 | 6.076 | 6.008 | 6.065 | 547,787 | +0.06(+0.95%) |
Dec 06, 2016 | 5.961 | 6.024 | 5.946 | 6.008 | 541,922 | +0.05(+0.87%) |
Dec 05, 2016 | 5.925 | 5.961 | 5.925 | 5.956 | 707,214 | +0.05(+0.79%) |
Dec 02, 2016 | 5.909 | 5.940 | 5.909 | 5.909 | 307,149 | -0.03(-0.44%) |
Dec 01, 2016 | 5.940 | 5.972 | 5.925 | 5.935 | 474,732 | -0.01(-0.09%) |
Nov 30, 2016 | 5.982 | 6.016 | 5.930 | 5.940 | 2,000,805 | -0.06(-1.04%) |
Nov 29, 2016 | 5.972 | 6.034 | 5.972 | 6.003 | 498,222 | +0.00(+0.00%) |
Nov 28, 2016 | 6.008 | 6.018 | 5.989 | 6.003 | 358,775 | -0.03(-0.52%) |
Nov 25, 2016 | 5.993 | 6.049 | 5.993 | 6.034 | 94,180 | +0.04(+0.64%) |
Nov 23, 2016 | 5.996 | 5.996 | 5.996 | 0 | -0.01(-0.20%) | |
Nov 22, 2016 | 6.003 | 6.034 | 5.987 | 6.008 | 306,311 | +0.03(+0.43%) |
Nov 21, 2016 | 5.951 | 5.998 | 5.951 | 5.982 | 373,743 | +0.02(+0.35%) |
Nov 18, 2016 | 5.956 | 5.966 | 5.935 | 5.961 | 332,798 | +0.01(+0.17%) |
Nov 17, 2016 | 5.935 | 5.975 | 5.873 | 5.951 | 445,854 | +0.01(+0.09%) |
Nov 16, 2016 | 5.914 | 5.961 | 5.914 | 5.946 | 404,680 | -0.02(-0.26%) |
Nov 15, 2016 | 5.888 | 5.963 | 5.888 | 5.961 | 559,731 | +0.06(+0.97%) |
Nov 14, 2016 | 5.951 | 5.956 | 5.878 | 5.904 | 508,691 | -0.07(-1.13%) |
Nov 11, 2016 | 6.034 | 6.034 | 5.961 | 5.972 | 401,008 | -0.08(-1.29%) |
Nov 10, 2016 | 6.024 | 6.055 | 6.008 | 6.050 | 673,729 | +0.01(+0.15%) |
Nov 09, 2016 | 5.927 | 6.040 | 5.901 | 6.040 | 467,650 | +0.06(+0.95%) |
Nov 08, 2016 | 5.947 | 5.989 | 5.927 | 5.984 | 536,652 | +0.02(+0.26%) |
Nov 07, 2016 | 5.911 | 5.973 | 5.911 | 5.968 | 575,329 | +0.12(+2.03%) |
Nov 04, 2016 | 5.865 | 5.890 | 5.849 | 5.849 | 491,726 | -0.03(-0.53%) |
Nov 03, 2016 | 5.942 | 5.963 | 5.865 | 5.880 | 468,469 | -0.06(-1.04%) |
Nov 02, 2016 | 5.994 | 5.994 | 5.942 | 5.942 | 721,107 | -0.03(-0.43%) |
Nov 01, 2016 | 6.004 | 6.035 | 5.962 | 5.968 | 441,518 | -0.04(-0.60%) |
Oct 31, 2016 | 6.061 | 6.071 | 6.004 | 6.004 | 444,233 | -0.03(-0.51%) |
Oct 28, 2016 | 6.035 | 6.071 | 6.035 | 6.035 | 342,589 | -0.03(-0.43%) |
Oct 27, 2016 | 6.118 | 6.123 | 6.051 | 6.061 | 345,495 | -0.04(-0.68%) |
Oct 26, 2016 | 6.102 | 6.133 | 6.087 | 6.102 | 348,031 | -0.05(-0.76%) |
Oct 25, 2016 | 6.149 | 6.164 | 6.139 | 6.149 | 261,344 | +0.00(+0.00%) |
Oct 24, 2016 | 6.154 | 6.159 | 6.139 | 6.149 | 277,647 | +0.02(+0.34%) |
Oct 21, 2016 | 6.108 | 6.133 | 6.097 | 6.128 | 245,620 | +0.01(+0.17%) |
Oct 20, 2016 | 6.113 | 6.139 | 6.113 | 6.118 | 275,671 | -0.02(-0.25%) |
Oct 19, 2016 | 6.092 | 6.149 | 6.077 | 6.133 | 540,405 | +0.06(+0.94%) |
Oct 18, 2016 | 6.040 | 6.087 | 6.040 | 6.077 | 465,270 | +0.09(+1.55%) |
Oct 17, 2016 | 6.082 | 6.082 | 5.978 | 5.984 | 670,370 | -0.09(-1.53%) |
Oct 14, 2016 | 6.118 | 6.139 | 6.071 | 6.077 | 360,645 | -0.02(-0.25%) |
Oct 13, 2016 | 6.102 | 6.123 | 6.066 | 6.092 | 629,501 | -0.05(-0.84%) |
Oct 12, 2016 | 6.157 | 6.157 | 6.128 | 6.144 | 316,003 | -0.01(-0.18%) |
Oct 11, 2016 | 6.232 | 6.232 | 6.145 | 6.155 | 280,490 | -0.09(-1.40%) |
Oct 10, 2016 | 6.227 | 6.253 | 6.217 | 6.242 | 310,066 | +0.03(+0.41%) |
Oct 07, 2016 | 6.232 | 6.237 | 6.181 | 6.217 | 338,162 | -0.02(-0.25%) |
Oct 06, 2016 | 6.242 | 6.247 | 6.212 | 6.232 | 415,475 | -0.01(-0.08%) |
Oct 05, 2016 | 6.232 | 6.250 | 6.217 | 6.237 | 324,076 | +0.05(+0.75%) |
Oct 04, 2016 | 6.242 | 6.262 | 6.181 | 6.191 | 520,289 | -0.07(-1.07%) |