Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 6.361 | 6.361 | 6.361 | 0 | -0.08(-1.28%) | |
Dec 29, 2016 | 6.295 | 6.451 | 6.295 | 6.443 | 1,490,282 | +0.15(+2.35%) |
Dec 28, 2016 | 6.336 | 6.369 | 6.262 | 6.295 | 1,532,020 | -0.03(-0.52%) |
Dec 27, 2016 | 6.443 | 6.484 | 6.319 | 6.328 | 1,587,899 | -0.09(-1.41%) |
Dec 23, 2016 | 6.418 | 6.418 | 6.418 | 0 | -0.04(-0.64%) | |
Dec 22, 2016 | 6.385 | 6.509 | 6.377 | 6.459 | 3,900,375 | +0.08(+1.29%) |
Dec 21, 2016 | 6.336 | 6.410 | 6.303 | 6.377 | 2,057,491 | +0.05(+0.78%) |
Dec 20, 2016 | 6.319 | 6.345 | 6.270 | 6.328 | 2,731,652 | -0.02(-0.26%) |
Dec 19, 2016 | 6.153 | 6.352 | 6.153 | 6.344 | 3,826,656 | +0.20(+3.24%) |
Dec 16, 2016 | 5.962 | 6.169 | 5.954 | 6.145 | 7,053,615 | +0.23(+3.91%) |
Dec 15, 2016 | 6.153 | 6.177 | 5.914 | 5.914 | 4,596,439 | -0.24(-3.89%) |
Dec 14, 2016 | 6.225 | 6.348 | 6.137 | 6.153 | 3,718,892 | -0.06(-0.90%) |
Dec 13, 2016 | 6.384 | 6.416 | 6.185 | 6.209 | 3,368,823 | -0.21(-3.23%) |
Dec 12, 2016 | 6.456 | 6.527 | 6.408 | 6.416 | 2,379,390 | -0.04(-0.62%) |
Dec 09, 2016 | 6.456 | 6.480 | 6.392 | 6.456 | 2,266,406 | -0.01(-0.12%) |
Dec 08, 2016 | 6.392 | 6.480 | 6.344 | 6.464 | 1,946,500 | +0.01(+0.12%) |
Dec 07, 2016 | 6.400 | 6.512 | 6.400 | 6.456 | 1,407,906 | +0.07(+1.12%) |
Dec 06, 2016 | 6.288 | 6.384 | 6.280 | 6.384 | 1,609,712 | +0.12(+1.91%) |
Dec 05, 2016 | 6.137 | 6.312 | 6.137 | 6.264 | 2,038,393 | +0.15(+2.48%) |
Dec 02, 2016 | 6.217 | 6.264 | 6.097 | 6.113 | 3,220,339 | -0.11(-1.79%) |
Dec 01, 2016 | 6.408 | 6.408 | 6.185 | 6.225 | 2,293,910 | -0.18(-2.86%) |
Nov 30, 2016 | 6.527 | 6.535 | 6.384 | 6.408 | 2,309,407 | -0.16(-2.43%) |
Nov 29, 2016 | 6.480 | 6.639 | 6.448 | 6.567 | 2,046,628 | +0.09(+1.35%) |
Nov 28, 2016 | 6.456 | 6.527 | 6.448 | 6.480 | 1,061,969 | +0.04(+0.62%) |
Nov 25, 2016 | 6.392 | 6.460 | 6.392 | 6.440 | 601,622 | +0.05(+0.75%) |
Nov 23, 2016 | 6.392 | 6.392 | 6.392 | 0 | -0.07(-1.11%) | |
Nov 22, 2016 | 6.432 | 6.551 | 6.408 | 6.464 | 1,891,499 | +0.07(+1.12%) |
Nov 21, 2016 | 6.432 | 6.432 | 6.360 | 6.392 | 2,059,981 | +0.02(+0.38%) |
Nov 18, 2016 | 6.376 | 6.392 | 6.276 | 6.368 | 2,279,512 | +0.02(+0.25%) |
Nov 17, 2016 | 6.400 | 6.440 | 6.352 | 6.352 | 1,908,241 | -0.03(-0.50%) |
Nov 16, 2016 | 6.440 | 6.496 | 6.376 | 6.384 | 1,979,594 | -0.04(-0.62%) |
Nov 15, 2016 | 6.400 | 6.452 | 6.336 | 6.424 | 2,107,086 | +0.04(+0.62%) |
Nov 14, 2016 | 6.504 | 6.527 | 6.376 | 6.384 | 2,266,656 | -0.11(-1.72%) |
Nov 11, 2016 | 6.440 | 6.535 | 6.432 | 6.496 | 2,372,252 | +0.06(+0.87%) |
Nov 10, 2016 | 6.735 | 6.759 | 6.440 | 6.440 | 3,563,726 | -0.28(-4.15%) |
Nov 09, 2016 | 6.711 | 6.775 | 6.623 | 6.719 | 1,839,163 | -0.06(-0.94%) |
Nov 08, 2016 | 6.751 | 6.850 | 6.751 | 6.783 | 760,066 | +0.02(+0.24%) |
Nov 07, 2016 | 6.759 | 6.814 | 6.727 | 6.767 | 1,729,670 | +0.02(+0.35%) |
Nov 04, 2016 | 6.743 | 6.814 | 6.727 | 6.743 | 1,645,835 | -0.02(-0.24%) |
Nov 03, 2016 | 6.695 | 6.814 | 6.695 | 6.759 | 1,303,203 | +0.05(+0.71%) |
Nov 02, 2016 | 6.783 | 6.783 | 6.687 | 6.711 | 1,319,561 | -0.04(-0.59%) |
Nov 01, 2016 | 6.862 | 6.886 | 6.743 | 6.751 | 1,755,330 | -0.12(-1.74%) |
Oct 31, 2016 | 6.862 | 6.886 | 6.814 | 6.870 | 2,128,041 | +0.04(+0.58%) |
Oct 28, 2016 | 6.878 | 6.878 | 6.751 | 6.830 | 2,334,660 | -0.02(-0.35%) |
Oct 27, 2016 | 6.910 | 6.934 | 6.814 | 6.854 | 2,455,333 | -0.08(-1.15%) |
Oct 26, 2016 | 6.902 | 6.970 | 6.878 | 6.934 | 1,654,747 | +0.05(+0.69%) |
Oct 25, 2016 | 6.751 | 6.910 | 6.735 | 6.886 | 1,804,378 | +0.14(+2.13%) |
Oct 24, 2016 | 6.727 | 6.755 | 6.687 | 6.743 | 892,358 | +0.06(+0.83%) |
Oct 21, 2016 | 6.671 | 6.727 | 6.671 | 6.687 | 619,598 | -0.02(-0.36%) |
Oct 20, 2016 | 6.695 | 6.735 | 6.663 | 6.711 | 500,652 | +0.02(+0.24%) |
Oct 19, 2016 | 6.647 | 6.735 | 6.623 | 6.695 | 968,976 | +0.08(+1.20%) |
Oct 18, 2016 | 6.631 | 6.671 | 6.591 | 6.615 | 1,086,409 | +0.00(+0.00%) |
Oct 17, 2016 | 6.663 | 6.687 | 6.615 | 6.615 | 932,665 | -0.05(-0.72%) |
Oct 14, 2016 | 6.695 | 6.703 | 6.639 | 6.663 | 1,126,259 | -0.03(-0.48%) |
Oct 13, 2016 | 6.687 | 6.735 | 6.639 | 6.695 | 1,163,318 | +0.01(+0.12%) |
Oct 12, 2016 | 6.623 | 6.735 | 6.567 | 6.687 | 1,764,839 | +0.12(+1.82%) |
Oct 11, 2016 | 6.591 | 6.631 | 6.543 | 6.567 | 1,457,505 | -0.04(-0.60%) |
Oct 10, 2016 | 6.583 | 6.663 | 6.567 | 6.607 | 949,595 | +0.04(+0.61%) |
Oct 07, 2016 | 6.567 | 6.630 | 6.527 | 6.567 | 2,104,662 | +0.00(+0.00%) |
Oct 06, 2016 | 6.639 | 6.639 | 6.512 | 6.567 | 1,797,326 | -0.09(-1.32%) |
Oct 05, 2016 | 6.687 | 6.743 | 6.623 | 6.655 | 1,694,999 | -0.03(-0.48%) |
Oct 04, 2016 | 6.846 | 6.854 | 6.659 | 6.687 | 1,979,266 | -0.17(-2.44%) |