Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 6.470 | 6.540 | 6.361 | 6.460 | 11,880 | +0.00(+0.00%) |
Nov 29, 2016 | 6.309 | 6.480 | 6.309 | 6.460 | 20,709 | +0.06(+0.94%) |
Nov 28, 2016 | 6.300 | 6.510 | 6.300 | 6.400 | 14,327 | +0.02(+0.31%) |
Nov 25, 2016 | 6.200 | 6.440 | 6.200 | 6.380 | 21,627 | +0.22(+3.57%) |
Nov 23, 2016 | 6.160 | 6.160 | 6.160 | 0 | +0.04(+0.65%) | |
Nov 22, 2016 | 6.060 | 6.190 | 6.000 | 6.120 | 7,882 | -0.01(-0.16%) |
Nov 21, 2016 | 6.250 | 6.522 | 6.000 | 6.130 | 31,729 | -0.03(-0.49%) |
Nov 18, 2016 | 6.040 | 6.370 | 6.040 | 6.160 | 35,661 | +0.06(+0.98%) |
Nov 17, 2016 | 6.040 | 6.300 | 5.910 | 6.100 | 50,994 | +0.15(+2.52%) |
Nov 16, 2016 | 5.910 | 6.040 | 5.900 | 5.950 | 67,244 | +0.07(+1.19%) |
Nov 15, 2016 | 5.940 | 5.940 | 5.830 | 5.880 | 42,172 | -0.04(-0.67%) |
Nov 14, 2016 | 6.020 | 6.197 | 5.800 | 5.920 | 93,131 | +0.00(+0.00%) |
Nov 11, 2016 | 6.010 | 6.010 | 5.876 | 5.920 | 38,872 | -0.12(-1.99%) |
Nov 10, 2016 | 6.600 | 6.600 | 6.010 | 6.040 | 64,578 | -0.59(-8.90%) |
Nov 09, 2016 | 6.460 | 6.789 | 6.300 | 6.630 | 36,066 | +0.07(+1.07%) |
Nov 08, 2016 | 6.590 | 6.810 | 6.500 | 6.560 | 39,421 | -0.10(-1.43%) |
Nov 07, 2016 | 6.740 | 6.981 | 6.700 | 6.655 | 105,129 | -0.29(-4.11%) |
Nov 04, 2016 | 6.989 | 7.050 | 6.940 | 6.940 | 13,491 | -0.09(-1.28%) |
Nov 03, 2016 | 7.030 | 7.100 | 6.820 | 7.030 | 17,316 | +0.02(+0.29%) |
Nov 02, 2016 | 7.130 | 7.150 | 7.010 | 7.010 | 6,536 | -0.04(-0.57%) |
Nov 01, 2016 | 7.150 | 7.150 | 6.580 | 7.050 | 18,802 | -0.03(-0.42%) |
Oct 31, 2016 | 7.070 | 7.089 | 6.963 | 7.080 | 20,793 | +0.10(+1.43%) |
Oct 28, 2016 | 7.030 | 7.070 | 6.935 | 6.980 | 10,858 | -0.01(-0.14%) |
Oct 27, 2016 | 7.020 | 7.040 | 6.970 | 6.990 | 23,634 | +0.05(+0.72%) |
Oct 26, 2016 | 7.010 | 7.020 | 6.910 | 6.940 | 189,660 | -0.09(-1.28%) |
Oct 25, 2016 | 6.990 | 7.080 | 6.990 | 7.030 | 13,066 | -0.01(-0.14%) |
Oct 24, 2016 | 6.970 | 7.070 | 6.960 | 7.040 | 36,210 | +0.04(+0.57%) |
Oct 21, 2016 | 6.960 | 7.070 | 6.927 | 7.000 | 26,678 | +0.04(+0.57%) |
Oct 20, 2016 | 7.080 | 7.080 | 6.960 | 6.960 | 14,495 | -0.13(-1.83%) |
Oct 19, 2016 | 6.990 | 7.230 | 6.950 | 7.090 | 19,999 | +0.10(+1.36%) |
Oct 18, 2016 | 7.000 | 7.010 | 6.920 | 6.995 | 26,027 | -0.02(-0.22%) |
Oct 17, 2016 | 6.850 | 7.020 | 6.850 | 7.010 | 41,571 | +0.11(+1.59%) |
Oct 14, 2016 | 6.890 | 6.900 | 6.876 | 6.900 | 16,898 | +0.05(+0.73%) |
Oct 13, 2016 | 6.850 | 6.900 | 6.840 | 6.850 | 49,171 | +0.01(+0.15%) |
Oct 12, 2016 | 6.820 | 6.890 | 6.820 | 6.840 | 17,957 | +0.00(+0.00%) |
Oct 11, 2016 | 6.840 | 6.850 | 6.759 | 6.840 | 20,311 | +0.00(+0.00%) |
Oct 10, 2016 | 6.800 | 6.890 | 6.760 | 6.840 | 43,958 | +0.05(+0.74%) |
Oct 07, 2016 | 6.800 | 6.900 | 6.632 | 6.790 | 42,439 | +0.01(+0.15%) |
Oct 06, 2016 | 6.620 | 6.800 | 6.570 | 6.780 | 19,970 | +0.21(+3.20%) |
Oct 05, 2016 | 6.740 | 6.800 | 6.560 | 6.570 | 19,036 | -0.12(-1.79%) |
Oct 04, 2016 | 6.650 | 6.810 | 6.650 | 6.690 | 23,986 | +0.02(+0.30%) |
Oct 03, 2016 | 6.700 | 6.700 | 6.620 | 6.670 | 49,724 | +0.04(+0.62%) |
Sep 30, 2016 | 6.650 | 6.700 | 6.535 | 6.629 | 34,049 | +0.03(+0.44%) |
Sep 29, 2016 | 6.510 | 6.600 | 6.450 | 6.600 | 11,882 | +0.05(+0.76%) |
Sep 28, 2016 | 6.690 | 6.690 | 6.520 | 6.550 | 32,355 | -0.09(-1.36%) |
Sep 27, 2016 | 6.570 | 6.670 | 6.535 | 6.640 | 38,649 | +0.09(+1.37%) |
Sep 26, 2016 | 6.440 | 6.600 | 6.430 | 6.550 | 45,665 | +0.15(+2.34%) |
Sep 23, 2016 | 6.380 | 6.514 | 6.370 | 6.400 | 34,736 | +0.06(+0.95%) |
Sep 22, 2016 | 6.300 | 6.400 | 6.280 | 6.340 | 35,969 | -0.01(-0.16%) |
Sep 21, 2016 | 6.110 | 6.510 | 6.010 | 6.350 | 139,082 | +0.35(+5.83%) |
Sep 20, 2016 | 5.993 | 6.020 | 5.993 | 6.000 | 6,773 | +0.00(+0.00%) |
Sep 19, 2016 | 5.940 | 6.116 | 5.940 | 6.000 | 26,936 | +0.00(+0.00%) |
Sep 16, 2016 | 5.950 | 6.070 | 5.888 | 6.000 | 19,839 | +0.03(+0.42%) |
Sep 15, 2016 | 5.901 | 6.020 | 5.901 | 5.975 | 23,143 | +0.17(+2.84%) |
Sep 14, 2016 | 5.830 | 5.830 | 5.780 | 5.810 | 1,657 | +0.02(+0.35%) |
Sep 13, 2016 | 5.801 | 5.900 | 5.760 | 5.790 | 24,636 | -0.01(-0.17%) |
Sep 12, 2016 | 5.881 | 5.881 | 5.790 | 5.800 | 20,143 | -0.05(-0.85%) |
Sep 09, 2016 | 5.890 | 5.900 | 5.830 | 5.850 | 12,351 | -0.01(-0.17%) |
Sep 08, 2016 | 5.850 | 5.950 | 5.830 | 5.860 | 18,894 | +0.05(+0.86%) |
Sep 07, 2016 | 5.899 | 5.950 | 5.770 | 5.810 | 19,487 | -0.03(-0.51%) |
Sep 06, 2016 | 5.633 | 5.920 | 5.633 | 5.840 | 9,448 | -0.01(-0.17%) |
Sep 02, 2016 | 5.510 | 5.850 | 5.850 | 5.850 | 29,700 | +0.30(+5.41%) |