Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 6.694 | 6.694 | 6.694 | 0 | +0.09(+1.37%) | |
Dec 29, 2016 | 6.694 | 6.830 | 6.468 | 6.603 | 286,941 | -0.09(-1.35%) |
Dec 28, 2016 | 6.649 | 6.852 | 6.558 | 6.694 | 378,927 | +0.00(+0.00%) |
Dec 27, 2016 | 6.558 | 6.694 | 6.513 | 6.694 | 400,822 | +0.18(+2.78%) |
Dec 23, 2016 | 6.513 | 6.513 | 6.513 | 0 | -0.05(-0.69%) | |
Dec 22, 2016 | 6.603 | 6.739 | 6.513 | 6.558 | 373,497 | -0.09(-1.36%) |
Dec 21, 2016 | 6.309 | 6.649 | 6.287 | 6.649 | 306,831 | +0.36(+5.76%) |
Dec 20, 2016 | 6.332 | 6.513 | 6.196 | 6.287 | 305,481 | +0.05(+0.72%) |
Dec 19, 2016 | 6.061 | 6.423 | 6.015 | 6.242 | 376,294 | +0.18(+2.99%) |
Dec 16, 2016 | 6.242 | 6.332 | 6.061 | 6.061 | 421,328 | -0.14(-2.19%) |
Dec 15, 2016 | 6.106 | 6.287 | 6.015 | 6.196 | 176,640 | +0.00(+0.00%) |
Dec 14, 2016 | 6.196 | 6.287 | 6.015 | 6.196 | 270,565 | +0.00(+0.00%) |
Dec 13, 2016 | 6.287 | 6.468 | 6.061 | 6.196 | 251,023 | +0.00(+0.00%) |
Dec 12, 2016 | 6.649 | 6.739 | 6.151 | 6.196 | 425,922 | -0.36(-5.52%) |
Dec 09, 2016 | 6.468 | 6.694 | 6.332 | 6.558 | 327,839 | +0.05(+0.69%) |
Dec 08, 2016 | 6.332 | 6.558 | 6.106 | 6.513 | 215,113 | +0.23(+3.60%) |
Dec 07, 2016 | 6.287 | 6.423 | 6.242 | 6.287 | 167,821 | +0.00(+0.00%) |
Dec 06, 2016 | 6.332 | 6.468 | 6.151 | 6.287 | 213,469 | +0.00(+0.00%) |
Dec 05, 2016 | 6.196 | 6.536 | 6.196 | 6.287 | 326,859 | +0.14(+2.21%) |
Dec 02, 2016 | 6.061 | 6.196 | 5.970 | 6.151 | 180,069 | +0.14(+2.26%) |
Dec 01, 2016 | 6.196 | 6.423 | 5.970 | 6.015 | 312,236 | -0.14(-2.21%) |
Nov 30, 2016 | 6.242 | 6.332 | 6.061 | 6.151 | 243,959 | +0.09(+1.49%) |
Nov 29, 2016 | 6.106 | 6.242 | 5.749 | 6.061 | 315,333 | -0.18(-2.90%) |
Nov 28, 2016 | 6.106 | 6.332 | 5.970 | 6.242 | 333,529 | +0.14(+2.22%) |
Nov 25, 2016 | 6.106 | 6.242 | 6.015 | 6.106 | 105,060 | +0.00(+0.00%) |
Nov 23, 2016 | 6.106 | 6.106 | 6.106 | 0 | -0.18(-2.88%) | |
Nov 22, 2016 | 6.377 | 6.423 | 6.196 | 6.287 | 292,841 | -0.05(-0.71%) |
Nov 21, 2016 | 6.242 | 6.377 | 6.061 | 6.332 | 401,184 | +0.32(+5.26%) |
Nov 18, 2016 | 6.196 | 6.196 | 5.925 | 6.015 | 352,420 | -0.14(-2.21%) |
Nov 17, 2016 | 6.151 | 6.332 | 5.970 | 6.151 | 421,924 | +0.00(+0.00%) |
Nov 16, 2016 | 5.608 | 6.599 | 5.608 | 6.151 | 955,573 | +0.54(+9.68%) |
Nov 15, 2016 | 5.744 | 5.817 | 5.382 | 5.608 | 711,981 | -0.18(-3.13%) |
Nov 14, 2016 | 5.925 | 6.106 | 5.744 | 5.789 | 492,575 | -0.18(-3.03%) |
Nov 11, 2016 | 5.563 | 5.970 | 5.563 | 5.970 | 598,814 | +0.36(+6.45%) |
Nov 10, 2016 | 5.156 | 5.744 | 5.020 | 5.608 | 612,953 | +0.54(+10.71%) |
Nov 09, 2016 | 5.020 | 5.254 | 4.885 | 5.066 | 477,992 | -0.05(-0.88%) |
Nov 08, 2016 | 4.975 | 5.201 | 4.885 | 5.111 | 216,748 | +0.14(+2.73%) |
Nov 07, 2016 | 5.020 | 5.111 | 4.930 | 4.975 | 599,200 | +0.00(+0.00%) |
Nov 04, 2016 | 5.066 | 5.075 | 4.840 | 4.975 | 546,210 | -0.14(-2.65%) |
Nov 03, 2016 | 5.111 | 5.201 | 4.975 | 5.111 | 512,353 | +0.00(+0.00%) |
Nov 02, 2016 | 5.066 | 5.156 | 4.523 | 5.111 | 1,380,040 | -0.05(-0.88%) |
Nov 01, 2016 | 5.518 | 5.744 | 5.111 | 5.156 | 846,979 | -0.14(-2.56%) |
Oct 31, 2016 | 5.744 | 5.744 | 5.292 | 5.292 | 466,178 | -0.44(-7.73%) |
Oct 28, 2016 | 5.835 | 5.871 | 5.699 | 5.735 | 359,028 | -0.14(-2.46%) |
Oct 27, 2016 | 5.844 | 5.925 | 5.771 | 5.880 | 258,664 | +0.08(+1.40%) |
Oct 26, 2016 | 5.907 | 5.979 | 5.771 | 5.798 | 271,655 | -0.12(-1.99%) |
Oct 25, 2016 | 5.970 | 6.034 | 5.898 | 5.916 | 247,670 | -0.05(-0.91%) |
Oct 24, 2016 | 6.196 | 6.215 | 5.961 | 5.970 | 267,921 | -0.22(-3.51%) |
Oct 21, 2016 | 6.070 | 6.269 | 6.043 | 6.187 | 293,925 | +0.06(+1.03%) |
Oct 20, 2016 | 5.943 | 6.187 | 5.939 | 6.124 | 357,022 | +0.15(+2.58%) |
Oct 19, 2016 | 6.015 | 6.106 | 5.952 | 5.970 | 443,340 | +0.02(+0.30%) |
Oct 18, 2016 | 6.079 | 6.079 | 5.934 | 5.952 | 235,967 | +0.00(+0.00%) |
Oct 17, 2016 | 6.015 | 6.015 | 5.943 | 5.952 | 206,556 | -0.03(-0.45%) |
Oct 14, 2016 | 6.061 | 6.088 | 5.925 | 5.979 | 398,364 | -0.05(-0.75%) |
Oct 13, 2016 | 6.115 | 6.133 | 6.015 | 6.024 | 389,773 | -0.17(-2.77%) |
Oct 12, 2016 | 6.251 | 6.296 | 6.116 | 6.196 | 231,003 | -0.05(-0.87%) |
Oct 11, 2016 | 6.395 | 6.413 | 6.205 | 6.251 | 251,170 | -0.18(-2.81%) |
Oct 10, 2016 | 6.540 | 6.594 | 6.404 | 6.432 | 157,498 | -0.04(-0.56%) |
Oct 07, 2016 | 6.549 | 6.622 | 6.441 | 6.468 | 180,716 | -0.09(-1.38%) |
Oct 06, 2016 | 6.450 | 6.567 | 6.418 | 6.558 | 221,767 | +0.14(+2.11%) |
Oct 05, 2016 | 6.459 | 6.531 | 6.404 | 6.423 | 190,385 | +0.03(+0.42%) |
Oct 04, 2016 | 6.368 | 6.459 | 6.323 | 6.395 | 235,547 | +0.04(+0.57%) |