Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.430 | 6.480 | 6.390 | 6.470 | 5,482 | +0.03(+0.47%) |
Nov 29, 2016 | 6.448 | 6.490 | 6.407 | 6.440 | 18,688 | +0.12(+1.90%) |
Nov 28, 2016 | 6.350 | 6.350 | 6.320 | 6.320 | 1,516 | -0.05(-0.78%) |
Nov 25, 2016 | 6.410 | 6.410 | 6.330 | 6.370 | 1,509 | -0.05(-0.78%) |
Nov 23, 2016 | 6.420 | 6.420 | 6.420 | 0 | +0.07(+1.10%) | |
Nov 22, 2016 | 6.317 | 6.350 | 6.280 | 6.350 | 7,429 | +0.09(+1.44%) |
Nov 21, 2016 | 6.258 | 6.330 | 6.258 | 6.260 | 1,110 | -0.13(-2.01%) |
Nov 17, 2016 | 6.388 | 6.388 | 6.388 | 16 | -0.20(-2.99%) | |
Nov 16, 2016 | 6.540 | 6.585 | 6.510 | 6.585 | 1,343 | +0.08(+1.28%) |
Nov 15, 2016 | 6.510 | 6.540 | 6.470 | 6.502 | 3,108 | -0.08(-1.26%) |
Nov 14, 2016 | 6.520 | 6.585 | 6.520 | 6.585 | 2,118 | +0.09(+1.46%) |
Nov 11, 2016 | 6.431 | 6.490 | 6.431 | 6.490 | 728 | -0.02(-0.31%) |
Nov 10, 2016 | 6.520 | 6.550 | 6.510 | 6.510 | 11,663 | +0.26(+4.16%) |
Nov 09, 2016 | 6.130 | 6.270 | 6.130 | 6.250 | 20,492 | +0.38(+6.38%) |
Nov 08, 2016 | 5.930 | 5.930 | 5.870 | 5.875 | 863 | +0.08(+1.29%) |
Nov 07, 2016 | 5.810 | 5.810 | 5.800 | 5.800 | 1,399 | +0.10(+1.75%) |
Nov 04, 2016 | 5.750 | 5.780 | 5.700 | 5.700 | 8,551 | -0.35(-5.79%) |
Nov 03, 2016 | 6.010 | 6.060 | 6.010 | 6.050 | 11,054 | +0.05(+0.80%) |
Nov 02, 2016 | 6.000 | 6.002 | 5.970 | 6.002 | 4,041 | -0.13(-2.09%) |
Nov 01, 2016 | 6.110 | 6.130 | 6.080 | 6.130 | 212,137 | +0.09(+1.49%) |
Oct 28, 2016 | 6.040 | 6.040 | 6.040 | 500,133 | -0.03(-0.49%) | |
Oct 24, 2016 | 6.070 | 6.070 | 6.070 | 434,748 | -0.03(-0.49%) | |
Oct 21, 2016 | 6.090 | 6.124 | 6.090 | 6.100 | 1,274 | +0.05(+0.83%) |
Oct 20, 2016 | 5.940 | 6.050 | 5.940 | 6.050 | 2,753 | +0.13(+2.20%) |
Oct 19, 2016 | 5.920 | 5.920 | 5.920 | 5.920 | 193 | +0.03(+0.51%) |
Oct 18, 2016 | 5.920 | 5.920 | 5.890 | 5.890 | 982 | +0.17(+2.97%) |
Oct 17, 2016 | 5.710 | 5.720 | 5.710 | 5.720 | 937 | +0.28(+5.15%) |
Oct 13, 2016 | 5.440 | 5.440 | 5.440 | 66 | -0.01(-0.18%) | |
Oct 12, 2016 | 5.455 | 5.455 | 5.450 | 5.450 | 796 | -0.03(-0.55%) |
Oct 11, 2016 | 5.470 | 5.480 | 5.470 | 5.480 | 469 | -0.01(-0.18%) |
Oct 10, 2016 | 5.500 | 5.500 | 5.490 | 5.490 | 1,225 | +0.04(+0.73%) |
Oct 07, 2016 | 5.463 | 5.475 | 5.450 | 5.450 | 2,521 | -0.03(-0.55%) |
Oct 06, 2016 | 5.480 | 5.486 | 5.480 | 5.480 | 5,190 | -0.08(-1.44%) |
Oct 05, 2016 | 5.550 | 5.560 | 5.540 | 5.560 | 3,363 | +0.05(+0.91%) |
Oct 03, 2016 | 5.510 | 5.510 | 5.510 | 460,025 | -0.07(-1.25%) | |
Sep 30, 2016 | 5.560 | 5.600 | 5.560 | 5.580 | 11,597 | +0.04(+0.72%) |
Sep 29, 2016 | 5.590 | 5.590 | 5.540 | 5.540 | 5,670 | -0.07(-1.25%) |
Sep 28, 2016 | 5.610 | 5.610 | 5.610 | 5.610 | 188 | +0.06(+0.99%) |
Sep 27, 2016 | 5.530 | 5.590 | 5.485 | 5.555 | 202,158 | -0.04(-0.63%) |
Sep 26, 2016 | 5.640 | 5.640 | 5.590 | 5.590 | 15,085 | -0.10(-1.76%) |
Sep 23, 2016 | 5.690 | 5.690 | 5.690 | 5.690 | 261 | -0.04(-0.70%) |
Sep 22, 2016 | 5.780 | 5.780 | 5.730 | 5.730 | 448 | +0.10(+1.79%) |
Sep 21, 2016 | 5.670 | 5.690 | 5.620 | 5.629 | 242,462 | +0.01(+0.16%) |
Sep 20, 2016 | 5.680 | 5.680 | 5.593 | 5.620 | 11,680 | -0.14(-2.43%) |
Sep 19, 2016 | 5.780 | 5.780 | 5.724 | 5.760 | 6,813 | +0.09(+1.59%) |
Sep 16, 2016 | 5.660 | 5.700 | 5.660 | 5.670 | 32,360 | -0.31(-5.18%) |
Sep 15, 2016 | 5.850 | 5.980 | 5.850 | 5.980 | 8,090 | +0.10(+1.70%) |
Sep 14, 2016 | 5.910 | 5.910 | 5.860 | 5.880 | 450 | -0.14(-2.33%) |
Sep 12, 2016 | 6.020 | 6.020 | 6.020 | 82 | -0.02(-0.30%) | |
Sep 08, 2016 | 6.038 | 6.038 | 6.038 | 53 | +0.09(+1.48%) | |
Sep 07, 2016 | 5.920 | 5.950 | 5.914 | 5.950 | 1,703 | +0.11(+1.88%) |
Sep 06, 2016 | 5.840 | 5.840 | 5.840 | 5.840 | 600 | +0.18(+3.18%) |