Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 6.255 | 6.255 | 6.255 | 0 | +0.10(+1.56%) | |
Dec 29, 2016 | 6.070 | 6.188 | 6.048 | 6.159 | 5,825,875 | +0.09(+1.46%) |
Dec 28, 2016 | 6.070 | 6.114 | 6.033 | 6.070 | 5,885,318 | -0.04(-0.64%) |
Dec 27, 2016 | 6.131 | 6.152 | 6.080 | 6.109 | 3,330,950 | -0.01(-0.12%) |
Dec 23, 2016 | 6.116 | 6.116 | 6.116 | 0 | +0.04(+0.72%) | |
Dec 22, 2016 | 6.072 | 6.123 | 6.021 | 6.072 | 4,401,517 | -0.02(-0.36%) |
Dec 21, 2016 | 6.167 | 6.232 | 6.087 | 6.094 | 5,890,307 | -0.09(-1.41%) |
Dec 20, 2016 | 6.174 | 6.261 | 6.123 | 6.181 | 5,181,830 | -0.01(-0.23%) |
Dec 19, 2016 | 6.101 | 6.211 | 6.080 | 6.196 | 8,366,965 | +0.15(+2.40%) |
Dec 16, 2016 | 5.927 | 6.101 | 5.927 | 6.051 | 18,734,744 | +0.19(+3.23%) |
Dec 15, 2016 | 6.007 | 6.058 | 5.847 | 5.861 | 13,640,806 | -0.15(-2.54%) |
Dec 14, 2016 | 6.181 | 6.218 | 6.007 | 6.014 | 10,161,937 | -0.17(-2.71%) |
Dec 13, 2016 | 6.261 | 6.287 | 6.120 | 6.181 | 7,609,803 | -0.06(-0.93%) |
Dec 12, 2016 | 6.181 | 6.247 | 6.131 | 6.240 | 6,614,135 | +0.04(+0.59%) |
Dec 09, 2016 | 6.196 | 6.261 | 6.152 | 6.203 | 6,185,818 | +0.01(+0.12%) |
Dec 08, 2016 | 6.080 | 6.247 | 6.051 | 6.196 | 9,398,438 | +0.09(+1.55%) |
Dec 07, 2016 | 6.014 | 6.131 | 6.014 | 6.101 | 8,546,553 | +0.10(+1.70%) |
Dec 06, 2016 | 6.000 | 6.072 | 5.978 | 6.000 | 5,673,960 | -0.01(-0.12%) |
Dec 05, 2016 | 5.956 | 6.007 | 5.869 | 6.007 | 11,586,993 | +0.04(+0.61%) |
Dec 02, 2016 | 5.905 | 6.043 | 5.891 | 5.971 | 9,794,671 | +0.11(+1.86%) |
Dec 01, 2016 | 6.014 | 6.051 | 5.811 | 5.861 | 13,273,950 | -0.17(-2.77%) |
Nov 30, 2016 | 6.109 | 6.174 | 6.003 | 6.029 | 13,435,519 | -0.17(-2.70%) |
Nov 29, 2016 | 6.072 | 6.232 | 6.072 | 6.196 | 10,379,571 | +0.12(+2.04%) |
Nov 28, 2016 | 6.109 | 6.181 | 6.051 | 6.072 | 5,596,778 | -0.04(-0.71%) |
Nov 25, 2016 | 6.065 | 6.160 | 6.036 | 6.116 | 2,618,816 | +0.08(+1.33%) |
Nov 23, 2016 | 6.036 | 6.036 | 6.036 | 0 | -0.09(-1.43%) | |
Nov 22, 2016 | 6.014 | 6.145 | 6.000 | 6.123 | 7,540,004 | +0.14(+2.31%) |
Nov 21, 2016 | 6.051 | 6.101 | 5.985 | 5.985 | 9,353,460 | -0.02(-0.36%) |
Nov 18, 2016 | 6.058 | 6.065 | 5.949 | 6.007 | 8,835,324 | -0.01(-0.12%) |
Nov 17, 2016 | 6.094 | 6.203 | 5.992 | 6.014 | 8,158,741 | -0.07(-1.19%) |
Nov 16, 2016 | 6.087 | 6.138 | 5.971 | 6.087 | 12,524,990 | +0.00(+0.00%) |
Nov 15, 2016 | 6.181 | 6.247 | 6.051 | 6.087 | 16,054,399 | -0.07(-1.06%) |
Nov 14, 2016 | 6.036 | 6.174 | 5.861 | 6.152 | 18,309,806 | +0.09(+1.44%) |
Nov 11, 2016 | 5.876 | 6.196 | 5.861 | 6.065 | 14,303,267 | +0.21(+3.60%) |
Nov 10, 2016 | 6.349 | 6.349 | 5.818 | 5.854 | 26,413,160 | -0.51(-8.00%) |
Nov 09, 2016 | 6.509 | 6.531 | 6.305 | 6.363 | 9,693,762 | -0.27(-4.06%) |
Nov 08, 2016 | 6.611 | 6.654 | 6.552 | 6.632 | 6,880,211 | -0.01(-0.22%) |
Nov 07, 2016 | 6.545 | 6.669 | 6.531 | 6.647 | 10,636,031 | +0.20(+3.16%) |
Nov 04, 2016 | 6.451 | 6.478 | 6.385 | 6.443 | 10,078,254 | -0.01(-0.23%) |
Nov 03, 2016 | 6.465 | 6.509 | 6.436 | 6.458 | 10,368,820 | +0.02(+0.34%) |
Nov 02, 2016 | 6.676 | 6.698 | 6.407 | 6.436 | 9,898,509 | -0.20(-3.07%) |
Nov 01, 2016 | 6.814 | 6.821 | 6.603 | 6.640 | 8,650,425 | -0.20(-2.87%) |
Oct 31, 2016 | 6.741 | 6.843 | 6.720 | 6.836 | 7,290,535 | +0.14(+2.06%) |
Oct 28, 2016 | 6.683 | 6.763 | 6.683 | 6.698 | 8,215,630 | +0.01(+0.22%) |
Oct 27, 2016 | 6.938 | 6.938 | 6.683 | 6.683 | 8,437,597 | -0.26(-3.77%) |
Oct 26, 2016 | 7.011 | 7.018 | 6.880 | 6.945 | 4,014,297 | -0.09(-1.34%) |
Oct 25, 2016 | 7.003 | 7.069 | 6.989 | 7.040 | 3,838,738 | +0.01(+0.10%) |
Oct 24, 2016 | 7.069 | 7.112 | 6.981 | 7.032 | 3,910,619 | +0.00(+0.00%) |
Oct 21, 2016 | 7.047 | 7.112 | 7.011 | 7.032 | 5,673,310 | -0.05(-0.72%) |
Oct 20, 2016 | 7.076 | 7.105 | 6.996 | 7.083 | 6,214,714 | -0.01(-0.10%) |
Oct 19, 2016 | 7.069 | 7.134 | 7.025 | 7.090 | 4,195,307 | +0.00(+0.00%) |
Oct 18, 2016 | 7.090 | 7.101 | 7.018 | 7.090 | 6,120,880 | +0.09(+1.25%) |
Oct 17, 2016 | 7.061 | 7.094 | 7.003 | 7.003 | 6,056,764 | -0.05(-0.72%) |
Oct 14, 2016 | 7.040 | 7.120 | 6.996 | 7.054 | 6,350,518 | +0.00(+0.00%) |
Oct 13, 2016 | 6.967 | 7.080 | 6.952 | 7.054 | 9,165,308 | +0.07(+0.94%) |
Oct 12, 2016 | 6.887 | 7.036 | 6.858 | 6.989 | 10,297,820 | +0.12(+1.69%) |
Oct 11, 2016 | 6.989 | 7.025 | 6.858 | 6.872 | 6,557,569 | -0.15(-2.07%) |
Oct 10, 2016 | 6.938 | 7.069 | 6.931 | 7.018 | 8,147,938 | +0.09(+1.37%) |
Oct 07, 2016 | 7.003 | 7.156 | 6.916 | 6.923 | 8,401,160 | -0.06(-0.83%) |
Oct 06, 2016 | 6.974 | 7.011 | 6.712 | 6.981 | 11,113,115 | -0.03(-0.41%) |
Oct 05, 2016 | 7.294 | 7.367 | 7.011 | 7.011 | 10,870,004 | -0.28(-3.89%) |
Oct 04, 2016 | 7.447 | 7.461 | 7.236 | 7.294 | 17,624,634 | -0.17(-2.34%) |