Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.832 | 5.832 | 5.606 | 5.741 | 16,577 | +0.00(+0.00%) |
Nov 29, 2016 | 5.560 | 5.877 | 5.425 | 5.741 | 12,709 | +0.18(+3.25%) |
Nov 28, 2016 | 5.832 | 5.832 | 5.515 | 5.560 | 26,383 | -0.23(-3.91%) |
Nov 25, 2016 | 5.967 | 6.112 | 5.786 | 5.786 | 10,484 | -0.18(-3.03%) |
Nov 23, 2016 | 5.967 | 5.967 | 5.967 | 0 | -0.05(-0.75%) | |
Nov 22, 2016 | 5.967 | 6.058 | 5.913 | 6.012 | 44,149 | +0.05(+0.76%) |
Nov 21, 2016 | 5.877 | 6.058 | 5.832 | 5.967 | 45,838 | +0.14(+2.33%) |
Nov 18, 2016 | 5.922 | 6.058 | 5.741 | 5.832 | 31,136 | -0.14(-2.27%) |
Nov 17, 2016 | 5.877 | 6.148 | 5.877 | 5.967 | 58,109 | +0.07(+1.23%) |
Nov 16, 2016 | 5.984 | 5.984 | 5.761 | 5.895 | 68,915 | +0.00(+0.00%) |
Nov 15, 2016 | 5.716 | 5.984 | 5.538 | 5.895 | 118,343 | +0.13(+2.33%) |
Nov 14, 2016 | 5.582 | 5.801 | 5.404 | 5.761 | 60,399 | +0.22(+4.03%) |
Nov 11, 2016 | 5.582 | 5.627 | 5.265 | 5.538 | 53,476 | -0.04(-0.80%) |
Nov 10, 2016 | 5.850 | 5.962 | 5.359 | 5.582 | 185,745 | -0.27(-4.58%) |
Nov 09, 2016 | 5.493 | 5.850 | 5.489 | 5.850 | 25,489 | +0.18(+3.15%) |
Nov 08, 2016 | 6.150 | 6.150 | 5.672 | 5.672 | 16,298 | -0.31(-5.22%) |
Nov 07, 2016 | 5.895 | 6.074 | 5.850 | 5.984 | 13,959 | +0.13(+2.29%) |
Nov 04, 2016 | 5.895 | 6.074 | 5.850 | 5.850 | 5,508 | +0.04(+0.77%) |
Nov 03, 2016 | 6.475 | 6.565 | 5.672 | 5.806 | 64,537 | -0.49(-7.80%) |
Nov 02, 2016 | 6.386 | 6.396 | 6.297 | 6.297 | 4,996 | -0.09(-1.40%) |
Nov 01, 2016 | 6.386 | 6.431 | 6.297 | 6.386 | 6,590 | -0.04(-0.69%) |
Oct 31, 2016 | 6.386 | 6.475 | 6.297 | 6.431 | 4,136 | +0.09(+1.41%) |
Oct 28, 2016 | 6.208 | 6.341 | 6.208 | 6.341 | 5,711 | +0.09(+1.43%) |
Oct 27, 2016 | 6.341 | 6.341 | 6.252 | 6.252 | 1,390 | +0.00(+0.00%) |
Oct 26, 2016 | 6.297 | 6.297 | 6.252 | 6.252 | 2,644 | +0.00(+0.00%) |
Oct 25, 2016 | 6.252 | 6.252 | 6.252 | 6.252 | 1,883 | +0.00(+0.00%) |
Oct 24, 2016 | 6.297 | 6.297 | 6.252 | 6.252 | 4,114 | -0.04(-0.71%) |
Oct 21, 2016 | 6.319 | 6.341 | 6.297 | 6.297 | 2,914 | -0.04(-0.58%) |
Oct 20, 2016 | 6.301 | 6.341 | 6.301 | 6.334 | 1,620 | -0.01(-0.12%) |
Oct 19, 2016 | 6.341 | 6.341 | 6.333 | 6.341 | 2,375 | +0.00(+0.00%) |
Oct 18, 2016 | 6.431 | 6.431 | 6.341 | 6.341 | 3,462 | -0.05(-0.77%) |
Oct 17, 2016 | 6.386 | 6.431 | 6.386 | 6.391 | 1,511 | -0.04(-0.60%) |
Oct 14, 2016 | 6.429 | 6.429 | 6.429 | 6.429 | 830 | +0.02(+0.39%) |
Oct 13, 2016 | 6.408 | 6.467 | 6.404 | 6.404 | 2,306 | -0.04(-0.58%) |
Oct 12, 2016 | 6.458 | 6.458 | 6.441 | 6.441 | 1,194 | +0.05(+0.72%) |
Oct 11, 2016 | 6.475 | 6.475 | 6.386 | 6.395 | 4,244 | -0.08(-1.24%) |
Oct 10, 2016 | 6.451 | 6.484 | 6.451 | 6.475 | 4,872 | -0.01(-0.14%) |
Oct 07, 2016 | 6.493 | 6.511 | 6.458 | 6.484 | 6,825 | -0.01(-0.14%) |
Oct 06, 2016 | 6.495 | 6.583 | 6.493 | 6.493 | 4,157 | -0.04(-0.55%) |
Oct 05, 2016 | 6.601 | 6.601 | 6.511 | 6.529 | 3,737 | +0.00(+0.00%) |
Oct 04, 2016 | 6.484 | 6.699 | 6.475 | 6.529 | 12,122 | -0.01(-0.14%) |
Oct 03, 2016 | 6.618 | 6.627 | 6.520 | 6.538 | 9,212 | -0.14(-2.14%) |
Sep 30, 2016 | 6.681 | 6.690 | 6.521 | 6.681 | 2,523 | +0.11(+1.63%) |
Sep 29, 2016 | 6.642 | 6.642 | 6.565 | 6.574 | 2,572 | +0.04(+0.55%) |
Sep 28, 2016 | 6.592 | 6.592 | 6.536 | 6.538 | 6,685 | +0.01(+0.14%) |
Sep 27, 2016 | 6.654 | 6.654 | 6.515 | 6.529 | 7,818 | -0.06(-0.95%) |
Sep 26, 2016 | 6.547 | 6.592 | 6.547 | 6.592 | 6,293 | -0.02(-0.27%) |
Sep 23, 2016 | 6.672 | 6.699 | 6.609 | 6.609 | 7,165 | -0.05(-0.80%) |
Sep 22, 2016 | 6.739 | 6.739 | 6.643 | 6.663 | 2,975 | +0.05(+0.81%) |
Sep 21, 2016 | 6.431 | 6.922 | 6.431 | 6.609 | 2,794 | +0.18(+2.78%) |
Sep 20, 2016 | 6.502 | 6.502 | 6.431 | 6.431 | 7,370 | -0.06(-0.96%) |
Sep 19, 2016 | 6.502 | 6.502 | 6.484 | 6.493 | 3,375 | +0.02(+0.28%) |
Sep 16, 2016 | 6.511 | 6.520 | 6.458 | 6.475 | 34,201 | -0.03(-0.41%) |
Sep 15, 2016 | 6.538 | 6.672 | 6.467 | 6.502 | 10,637 | +0.05(+0.83%) |
Sep 14, 2016 | 6.770 | 6.770 | 6.422 | 6.449 | 23,526 | +0.03(+0.42%) |
Sep 13, 2016 | 6.846 | 6.985 | 6.422 | 6.422 | 7,252 | -0.08(-1.24%) |
Sep 12, 2016 | 6.502 | 6.502 | 6.449 | 6.502 | 28,532 | -0.05(-0.82%) |
Sep 09, 2016 | 6.699 | 6.743 | 6.520 | 6.556 | 13,873 | -0.15(-2.26%) |
Sep 08, 2016 | 6.877 | 6.877 | 6.699 | 6.708 | 8,133 | -0.08(-1.18%) |
Sep 07, 2016 | 6.851 | 6.967 | 6.761 | 6.788 | 11,215 | -0.10(-1.49%) |
Sep 06, 2016 | 6.967 | 7.145 | 6.663 | 6.891 | 70,153 | +0.19(+2.87%) |
Sep 02, 2016 | 6.618 | 6.699 | 6.699 | 6.699 | 1,119 | +0.03(+0.40%) |