Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.000 | 6.000 | 6.000 | 6.000 | 1,666 | +0.25(+4.30%) |
Nov 29, 2016 | 6.000 | 6.000 | 5.753 | 5.753 | 13,850 | -0.35(-5.70%) |
Nov 28, 2016 | 5.030 | 6.100 | 4.671 | 6.100 | 1,310 | +0.88(+16.86%) |
Nov 25, 2016 | 5.590 | 5.590 | 5.220 | 5.220 | 485 | +0.27(+5.45%) |
Nov 23, 2016 | 4.950 | 4.950 | 4.950 | 0 | -0.28(-5.39%) | |
Nov 22, 2016 | 5.100 | 5.320 | 5.100 | 5.232 | 3,064 | -0.06(-1.16%) |
Nov 21, 2016 | 5.422 | 5.422 | 5.293 | 5.293 | 2,537 | +0.00(+0.06%) |
Nov 18, 2016 | 5.290 | 5.290 | 5.290 | 5.290 | 210 | -0.57(-9.73%) |
Nov 17, 2016 | 5.880 | 5.880 | 5.860 | 5.860 | 500 | +0.19(+3.35%) |
Nov 16, 2016 | 5.860 | 5.964 | 5.670 | 5.670 | 8,300 | -0.18(-3.08%) |
Nov 15, 2016 | 6.022 | 6.022 | 5.850 | 5.850 | 2,012 | -0.19(-3.16%) |
Nov 11, 2016 | 6.041 | 6.041 | 6.041 | 0 | -0.10(-1.60%) | |
Nov 09, 2016 | 6.139 | 6.139 | 6.139 | 0 | -0.16(-2.56%) | |
Nov 08, 2016 | 6.300 | 6.300 | 6.300 | 6.300 | 212 | +0.14(+2.33%) |
Nov 07, 2016 | 6.300 | 6.300 | 6.157 | 6.157 | 734 | -0.14(-2.28%) |
Nov 04, 2016 | 6.030 | 6.300 | 6.030 | 6.300 | 4,316 | +0.27(+4.48%) |
Nov 01, 2016 | 6.030 | 6.030 | 6.030 | 50 | -0.47(-7.17%) | |
Oct 31, 2016 | 6.495 | 6.495 | 6.495 | 6.495 | 179 | +0.20(+3.10%) |
Oct 28, 2016 | 6.300 | 6.300 | 6.300 | 6.300 | 300 | +0.00(+0.00%) |
Oct 27, 2016 | 6.310 | 6.327 | 6.300 | 6.300 | 600 | +0.45(+7.62%) |
Oct 26, 2016 | 6.310 | 6.310 | 5.850 | 5.854 | 1,500 | -0.50(-7.81%) |
Oct 24, 2016 | 6.310 | 6.350 | 6.350 | 6.350 | 1,700 | +0.00(+0.00%) |
Oct 21, 2016 | 6.350 | 6.350 | 6.350 | 6.350 | 200 | +0.25(+4.14%) |
Oct 20, 2016 | 6.250 | 6.250 | 6.098 | 6.098 | 300 | +0.24(+4.14%) |
Oct 19, 2016 | 6.330 | 6.330 | 5.850 | 5.855 | 2,000 | -0.21(-3.54%) |
Oct 14, 2016 | 6.141 | 6.070 | 6.070 | 6.070 | 40 | +0.27(+4.57%) |
Oct 13, 2016 | 6.250 | 6.250 | 5.804 | 5.804 | 500 | -0.55(-8.59%) |
Oct 12, 2016 | 6.330 | 6.350 | 6.330 | 6.350 | 300 | +0.05(+0.79%) |
Oct 11, 2016 | 6.300 | 6.300 | 6.080 | 6.300 | 830 | +0.12(+1.94%) |
Oct 10, 2016 | 6.490 | 6.490 | 6.180 | 6.180 | 400 | +0.04(+0.69%) |
Oct 06, 2016 | 6.040 | 6.138 | 6.138 | 6.138 | 500 | -0.16(-2.58%) |
Oct 05, 2016 | 5.680 | 6.300 | 5.680 | 6.300 | 600 | +0.01(+0.16%) |
Oct 04, 2016 | 6.250 | 6.300 | 6.250 | 6.290 | 4,574 | +0.07(+1.13%) |
Oct 03, 2016 | 6.300 | 6.300 | 6.220 | 6.220 | 4,221 | +0.07(+1.14%) |
Sep 30, 2016 | 6.188 | 6.280 | 6.150 | 6.150 | 1,152 | +0.00(+0.00%) |
Sep 29, 2016 | 6.200 | 6.200 | 6.150 | 6.150 | 3,001 | -0.01(-0.16%) |
Sep 28, 2016 | 6.150 | 6.160 | 6.150 | 6.160 | 200 | -0.06(-1.04%) |
Sep 27, 2016 | 6.200 | 6.225 | 6.200 | 6.225 | 1,259 | -0.07(-1.03%) |
Sep 23, 2016 | 6.290 | 6.290 | 6.290 | 6.290 | 300 | +0.09(+1.44%) |
Sep 22, 2016 | 6.201 | 6.201 | 6.201 | 6.201 | 180 | +0.00(+0.01%) |
Sep 21, 2016 | 6.056 | 6.200 | 6.056 | 6.200 | 618 | -0.05(-0.78%) |
Sep 19, 2016 | 6.300 | 6.248 | 6.248 | 6.248 | 5,200 | -0.05(-0.82%) |
Sep 16, 2016 | 6.120 | 6.300 | 6.050 | 6.300 | 15,837 | +0.17(+2.77%) |
Sep 13, 2016 | 6.150 | 6.130 | 6.130 | 6.130 | 3,200 | -0.02(-0.33%) |
Sep 12, 2016 | 6.215 | 6.215 | 6.150 | 6.150 | 350 | -0.14(-2.15%) |
Sep 07, 2016 | 6.290 | 6.285 | 6.285 | 6.285 | 400 | +0.14(+2.20%) |
Sep 06, 2016 | 6.290 | 6.310 | 6.150 | 6.150 | 6,770 | -0.15(-2.38%) |
Sep 02, 2016 | 6.300 | 6.300 | 6.300 | 6.300 | 1,000 | +0.00(+0.00%) |
Aug 31, 2016 | 6.300 | 6.300 | 6.300 | 6.300 | 500 | +0.00(+0.00%) |
Aug 30, 2016 | 6.300 | 6.300 | 6.300 | 6.300 | 100 | +0.14(+2.27%) |
Aug 29, 2016 | 6.270 | 6.270 | 6.160 | 6.160 | 590 | +0.03(+0.46%) |
Aug 26, 2016 | 6.132 | 6.132 | 6.132 | 6.132 | 1,090 | -0.16(-2.52%) |
Aug 25, 2016 | 6.370 | 6.370 | 6.220 | 6.290 | 10,051 | +0.04(+0.64%) |
Aug 24, 2016 | 6.280 | 6.470 | 6.250 | 6.250 | 29,086 | -0.12(-1.88%) |
Aug 23, 2016 | 6.280 | 6.370 | 6.280 | 6.370 | 3,312 | +0.09(+1.43%) |
Aug 22, 2016 | 6.490 | 6.500 | 6.280 | 6.280 | 6,913 | -0.22(-3.38%) |
Aug 19, 2016 | 6.500 | 6.500 | 6.500 | 6.500 | 393 | +0.01(+0.15%) |
Aug 18, 2016 | 6.490 | 6.490 | 6.490 | 6.490 | 230 | +0.09(+1.41%) |
Aug 17, 2016 | 6.500 | 6.500 | 6.400 | 6.400 | 10,300 | -0.01(-0.12%) |
Aug 16, 2016 | 6.550 | 6.550 | 6.408 | 6.408 | 368 | -0.14(-2.17%) |
Aug 15, 2016 | 6.500 | 6.550 | 6.388 | 6.550 | 7,647 | +0.05(+0.77%) |
Aug 12, 2016 | 6.550 | 6.550 | 6.435 | 6.500 | 5,700 | -0.05(-0.76%) |
Aug 11, 2016 | 6.550 | 6.690 | 6.550 | 6.550 | 800 | +0.09(+1.34%) |
Aug 10, 2016 | 6.420 | 6.463 | 6.420 | 6.463 | 1,283 | -0.03(-0.41%) |
Aug 09, 2016 | 6.389 | 6.500 | 6.389 | 6.490 | 5,077 | +0.09(+1.40%) |
Aug 08, 2016 | 6.400 | 6.400 | 6.400 | 6.400 | 1,000 | +0.05(+0.72%) |
Aug 05, 2016 | 6.120 | 6.550 | 6.120 | 6.355 | 7,000 | +0.20(+3.18%) |
Aug 02, 2016 | 6.250 | 6.159 | 6.159 | 6.159 | 107 | -0.19(-3.01%) |
Aug 01, 2016 | 6.150 | 6.350 | 6.150 | 6.350 | 2,658 | +0.24(+3.86%) |
Jul 29, 2016 | 6.120 | 6.120 | 6.114 | 6.114 | 270 | +0.11(+1.90%) |
Jul 28, 2016 | 6.500 | 6.500 | 5.750 | 6.000 | 4,112 | +0.30(+5.17%) |
Jul 27, 2016 | 5.705 | 5.705 | 5.705 | 5.705 | 100 | -0.15(-2.48%) |