Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.140 | 5.140 | 5.080 | 5.080 | 9,256 | -0.03(-0.49%) |
Nov 29, 2016 | 5.070 | 5.130 | 5.070 | 5.105 | 6,600 | -0.05(-0.99%) |
Nov 28, 2016 | 5.146 | 5.160 | 5.120 | 5.156 | 5,820 | -0.06(-1.23%) |
Nov 25, 2016 | 5.210 | 5.220 | 5.170 | 5.220 | 2,376 | +0.08(+1.56%) |
Nov 23, 2016 | 5.140 | 5.140 | 5.140 | 0 | -0.04(-0.77%) | |
Nov 22, 2016 | 5.122 | 5.180 | 5.122 | 5.180 | 5,020 | +0.02(+0.39%) |
Nov 21, 2016 | 5.100 | 5.160 | 5.080 | 5.160 | 9,139 | +0.12(+2.44%) |
Nov 18, 2016 | 5.050 | 5.050 | 5.000 | 5.037 | 3,441 | -0.00(-0.02%) |
Nov 17, 2016 | 5.070 | 5.120 | 5.038 | 5.038 | 5,564 | -0.03(-0.53%) |
Nov 16, 2016 | 5.067 | 5.150 | 5.050 | 5.065 | 5,976 | +0.02(+0.36%) |
Nov 15, 2016 | 5.034 | 5.060 | 5.010 | 5.047 | 5,242 | -0.61(-10.83%) |
Nov 14, 2016 | 5.616 | 5.720 | 5.616 | 5.660 | 7,528 | -0.01(-0.18%) |
Nov 11, 2016 | 5.728 | 5.770 | 5.670 | 5.670 | 12,349 | -0.04(-0.70%) |
Nov 10, 2016 | 5.670 | 5.760 | 5.660 | 5.710 | 9,949 | -0.20(-3.38%) |
Nov 09, 2016 | 5.854 | 5.950 | 5.854 | 5.910 | 2,294 | +0.02(+0.41%) |
Nov 08, 2016 | 5.940 | 5.940 | 5.886 | 5.886 | 3,160 | -0.08(-1.41%) |
Nov 07, 2016 | 5.940 | 5.970 | 5.920 | 5.970 | 4,207 | +0.11(+1.88%) |
Nov 04, 2016 | 5.890 | 5.890 | 5.860 | 5.860 | 1,720 | -0.22(-3.62%) |
Nov 03, 2016 | 6.046 | 6.080 | 6.035 | 6.080 | 2,018 | +0.15(+2.53%) |
Nov 02, 2016 | 5.960 | 6.060 | 5.900 | 5.930 | 35,153 | -0.06(-1.00%) |
Nov 01, 2016 | 6.037 | 6.040 | 5.985 | 5.990 | 6,765 | -0.15(-2.52%) |
Oct 31, 2016 | 6.140 | 6.145 | 6.100 | 6.145 | 1,833 | +0.04(+0.74%) |
Oct 28, 2016 | 6.130 | 6.153 | 6.090 | 6.100 | 4,142 | +0.03(+0.49%) |
Oct 27, 2016 | 6.120 | 6.129 | 6.070 | 6.070 | 2,265 | -0.10(-1.62%) |
Oct 26, 2016 | 6.190 | 6.204 | 6.150 | 6.170 | 4,589 | -0.10(-1.59%) |
Oct 25, 2016 | 6.246 | 6.270 | 6.220 | 6.270 | 2,050 | -0.05(-0.79%) |
Oct 24, 2016 | 6.320 | 6.320 | 6.316 | 6.320 | 1,238 | +0.03(+0.40%) |
Oct 21, 2016 | 6.280 | 6.295 | 6.274 | 6.295 | 3,436 | -0.04(-0.71%) |
Oct 20, 2016 | 6.320 | 6.340 | 6.280 | 6.340 | 2,849 | -0.01(-0.16%) |
Oct 19, 2016 | 6.377 | 6.377 | 6.350 | 6.350 | 2,049 | +0.00(+0.00%) |
Oct 18, 2016 | 6.395 | 6.395 | 6.350 | 6.350 | 1,285 | +0.09(+1.49%) |
Oct 17, 2016 | 6.227 | 6.266 | 6.227 | 6.257 | 1,152 | -0.05(-0.84%) |
Oct 14, 2016 | 6.356 | 6.356 | 6.305 | 6.310 | 2,323 | -0.06(-0.94%) |
Oct 13, 2016 | 6.286 | 6.370 | 6.260 | 6.370 | 7,815 | +0.04(+0.63%) |
Oct 12, 2016 | 6.300 | 6.360 | 6.300 | 6.330 | 2,498 | -0.04(-0.71%) |
Oct 11, 2016 | 6.370 | 6.420 | 6.340 | 6.375 | 5,901 | -0.12(-1.77%) |
Oct 10, 2016 | 6.477 | 6.500 | 6.470 | 6.490 | 4,748 | -0.02(-0.31%) |
Oct 07, 2016 | 6.520 | 6.555 | 6.510 | 6.510 | 1,657 | -0.23(-3.41%) |
Oct 06, 2016 | 6.770 | 6.777 | 6.740 | 6.740 | 3,631 | -0.09(-1.27%) |
Oct 05, 2016 | 6.810 | 6.827 | 6.803 | 6.827 | 2,815 | +0.21(+3.13%) |
Oct 04, 2016 | 6.720 | 6.750 | 6.620 | 6.620 | 4,347 | -0.18(-2.70%) |
Oct 03, 2016 | 6.800 | 6.810 | 6.800 | 6.804 | 6,010 | +0.18(+2.78%) |
Sep 30, 2016 | 6.640 | 6.720 | 6.620 | 6.620 | 1,194 | +0.09(+1.38%) |
Sep 29, 2016 | 6.590 | 6.625 | 6.470 | 6.530 | 7,944 | -0.03(-0.46%) |
Sep 28, 2016 | 6.545 | 6.560 | 6.545 | 6.560 | 1,009 | -0.10(-1.50%) |
Sep 27, 2016 | 6.640 | 6.727 | 6.640 | 6.660 | 14,924 | -0.09(-1.33%) |
Sep 26, 2016 | 6.760 | 6.790 | 6.750 | 6.750 | 2,854 | -0.01(-0.15%) |
Sep 23, 2016 | 6.760 | 6.760 | 6.760 | 6.760 | 953 | -0.04(-0.59%) |
Sep 22, 2016 | 6.884 | 6.884 | 6.800 | 6.800 | 3,091 | +0.05(+0.74%) |
Sep 21, 2016 | 6.720 | 6.750 | 6.660 | 6.750 | 12,828 | -0.01(-0.15%) |
Sep 20, 2016 | 6.790 | 6.812 | 6.760 | 6.760 | 4,915 | +0.08(+1.27%) |
Sep 19, 2016 | 6.700 | 6.708 | 6.620 | 6.675 | 3,269 | +0.01(+0.23%) |
Sep 16, 2016 | 6.749 | 6.749 | 6.660 | 6.660 | 5,307 | -0.20(-2.92%) |
Sep 15, 2016 | 6.760 | 6.865 | 6.760 | 6.860 | 11,037 | +0.16(+2.39%) |
Sep 14, 2016 | 6.690 | 6.755 | 6.690 | 6.700 | 10,677 | +0.16(+2.45%) |
Sep 13, 2016 | 6.528 | 6.592 | 6.510 | 6.540 | 3,682 | +0.00(+0.00%) |
Sep 12, 2016 | 6.464 | 6.630 | 6.464 | 6.540 | 6,709 | -0.04(-0.65%) |
Sep 09, 2016 | 6.530 | 6.600 | 6.527 | 6.583 | 4,241 | +0.11(+1.62%) |
Sep 08, 2016 | 6.498 | 6.510 | 6.478 | 6.478 | 4,472 | -0.05(-0.80%) |
Sep 07, 2016 | 6.474 | 6.530 | 6.470 | 6.530 | 2,742 | +0.09(+1.40%) |
Sep 06, 2016 | 6.443 | 6.443 | 6.440 | 6.440 | 513 | -0.04(-0.62%) |
Sep 02, 2016 | 6.480 | 6.480 | 6.480 | 0 | +0.06(+0.93%) |