Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.650 | 5.680 | 5.630 | 5.630 | 659,653 | -0.02(-0.35%) |
Nov 29, 2016 | 5.690 | 5.700 | 5.622 | 5.650 | 389,461 | -0.06(-1.14%) |
Nov 28, 2016 | 5.670 | 5.750 | 5.650 | 5.715 | 425,884 | +0.06(+1.15%) |
Nov 25, 2016 | 5.670 | 5.690 | 5.610 | 5.650 | 338,186 | -0.05(-0.88%) |
Nov 23, 2016 | 5.700 | 5.700 | 5.700 | 0 | -0.13(-2.23%) | |
Nov 22, 2016 | 5.730 | 5.830 | 5.650 | 5.830 | 770,885 | +0.18(+3.19%) |
Nov 21, 2016 | 5.460 | 5.700 | 5.450 | 5.650 | 1,119,319 | +0.14(+2.54%) |
Nov 18, 2016 | 5.650 | 5.690 | 5.475 | 5.510 | 1,283,624 | -0.18(-3.16%) |
Nov 17, 2016 | 5.750 | 5.836 | 5.660 | 5.690 | 957,306 | -0.03(-0.52%) |
Nov 16, 2016 | 5.750 | 5.759 | 5.600 | 5.720 | 528,338 | +0.00(+0.00%) |
Nov 15, 2016 | 5.280 | 5.730 | 5.220 | 5.720 | 1,412,801 | +0.39(+7.32%) |
Nov 14, 2016 | 5.550 | 5.590 | 5.070 | 5.330 | 2,235,459 | -0.22(-3.96%) |
Nov 11, 2016 | 6.100 | 6.130 | 5.460 | 5.550 | 2,754,884 | -0.56(-9.17%) |
Nov 10, 2016 | 6.170 | 6.170 | 6.060 | 6.110 | 769,870 | -0.09(-1.45%) |
Nov 09, 2016 | 6.240 | 6.260 | 6.170 | 6.200 | 839,990 | +0.07(+1.14%) |
Nov 08, 2016 | 6.120 | 6.150 | 6.110 | 6.130 | 564,341 | +0.01(+0.16%) |
Nov 07, 2016 | 6.130 | 6.150 | 6.110 | 6.120 | 502,099 | -0.05(-0.81%) |
Nov 04, 2016 | 6.120 | 6.190 | 6.120 | 6.170 | 265,497 | +0.04(+0.65%) |
Nov 03, 2016 | 6.180 | 6.200 | 6.130 | 6.130 | 525,266 | -0.09(-1.45%) |
Nov 02, 2016 | 6.210 | 6.260 | 6.191 | 6.220 | 674,160 | +0.06(+0.97%) |
Nov 01, 2016 | 6.150 | 6.180 | 6.140 | 6.160 | 542,215 | +0.07(+1.15%) |
Oct 31, 2016 | 6.140 | 6.200 | 6.090 | 6.090 | 577,018 | -0.05(-0.81%) |
Oct 28, 2016 | 6.150 | 6.180 | 6.120 | 6.140 | 456,687 | -0.01(-0.16%) |
Oct 27, 2016 | 6.130 | 6.160 | 6.110 | 6.150 | 310,024 | +0.03(+0.49%) |
Oct 26, 2016 | 6.210 | 6.260 | 6.095 | 6.120 | 431,265 | -0.06(-0.97%) |
Oct 25, 2016 | 6.230 | 6.230 | 6.180 | 6.180 | 714,682 | -0.03(-0.40%) |
Oct 24, 2016 | 6.300 | 6.300 | 6.160 | 6.205 | 786,894 | -0.01(-0.24%) |
Oct 21, 2016 | 6.170 | 6.220 | 6.130 | 6.220 | 404,190 | +0.05(+0.81%) |
Oct 20, 2016 | 6.070 | 6.190 | 6.050 | 6.170 | 465,005 | +0.13(+2.15%) |
Oct 19, 2016 | 6.110 | 6.180 | 6.000 | 6.040 | 1,168,919 | -0.05(-0.82%) |
Oct 18, 2016 | 6.040 | 6.095 | 6.040 | 6.090 | 353,588 | +0.05(+0.83%) |
Oct 17, 2016 | 6.060 | 6.120 | 6.000 | 6.040 | 474,466 | -0.05(-0.82%) |
Oct 14, 2016 | 6.110 | 6.120 | 6.070 | 6.090 | 289,640 | -0.06(-0.98%) |
Oct 13, 2016 | 6.050 | 6.160 | 6.010 | 6.150 | 483,122 | +0.05(+0.82%) |
Oct 12, 2016 | 6.180 | 6.180 | 6.060 | 6.100 | 793,757 | -0.06(-0.97%) |
Oct 11, 2016 | 6.130 | 6.170 | 6.100 | 6.160 | 417,910 | +0.03(+0.49%) |
Oct 10, 2016 | 6.200 | 6.220 | 6.130 | 6.130 | 612,215 | +0.00(+0.00%) |
Oct 07, 2016 | 6.160 | 6.170 | 6.080 | 6.130 | 478,931 | +0.00(+0.00%) |
Oct 06, 2016 | 6.090 | 6.140 | 6.079 | 6.130 | 565,667 | +0.01(+0.16%) |
Oct 05, 2016 | 6.050 | 6.140 | 6.050 | 6.120 | 699,900 | +0.10(+1.66%) |
Oct 04, 2016 | 6.300 | 6.300 | 5.990 | 6.020 | 1,986,436 | -0.34(-5.35%) |
Oct 03, 2016 | 6.380 | 6.385 | 6.330 | 6.360 | 460,659 | -0.02(-0.31%) |
Sep 30, 2016 | 6.420 | 6.450 | 6.380 | 6.380 | 375,411 | +0.00(+0.00%) |
Sep 29, 2016 | 6.340 | 6.400 | 6.340 | 6.380 | 608,616 | +0.04(+0.63%) |
Sep 28, 2016 | 6.310 | 6.350 | 6.310 | 6.340 | 884,985 | +0.00(+0.00%) |
Sep 27, 2016 | 6.350 | 6.350 | 6.310 | 6.340 | 453,818 | -0.02(-0.31%) |
Sep 26, 2016 | 6.420 | 6.450 | 6.350 | 6.360 | 631,920 | -0.07(-1.09%) |
Sep 23, 2016 | 6.470 | 6.500 | 6.420 | 6.430 | 537,797 | +0.00(+0.00%) |
Sep 22, 2016 | 6.460 | 6.480 | 6.420 | 6.430 | 570,585 | -0.02(-0.31%) |
Sep 21, 2016 | 6.420 | 6.460 | 6.370 | 6.450 | 878,606 | +0.07(+1.10%) |
Sep 20, 2016 | 6.350 | 6.410 | 6.340 | 6.380 | 414,950 | +0.04(+0.63%) |
Sep 19, 2016 | 6.340 | 6.370 | 6.320 | 6.340 | 510,409 | +0.04(+0.63%) |
Sep 16, 2016 | 6.320 | 6.350 | 6.280 | 6.300 | 435,919 | -0.05(-0.79%) |
Sep 15, 2016 | 6.340 | 6.380 | 6.300 | 6.350 | 559,772 | +0.02(+0.32%) |
Sep 14, 2016 | 6.410 | 6.440 | 6.320 | 6.330 | 685,874 | -0.14(-2.16%) |
Sep 13, 2016 | 6.440 | 6.490 | 6.400 | 6.470 | 910,004 | +0.03(+0.47%) |
Sep 12, 2016 | 6.480 | 6.480 | 6.480 | 6.440 | 843,727 | -0.03(-0.46%) |
Sep 09, 2016 | 6.530 | 6.550 | 6.400 | 6.470 | 770,231 | -0.08(-1.30%) |
Sep 08, 2016 | 6.590 | 6.630 | 6.520 | 6.555 | 563,301 | -0.00(-0.08%) |
Sep 07, 2016 | 6.550 | 6.570 | 6.500 | 6.560 | 804,448 | +0.06(+0.92%) |
Sep 06, 2016 | 6.500 | 6.520 | 6.420 | 6.500 | 1,231,686 | +0.09(+1.40%) |
Sep 02, 2016 | 6.390 | 6.410 | 6.410 | 6.410 | 968,300 | +0.08(+1.26%) |