Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.976 | 6.022 | 5.937 | 5.991 | 771,941 | +0.01(+0.13%) |
Nov 27, 2015 | 5.883 | 6.038 | 5.883 | 5.983 | 227,660 | +0.07(+1.18%) |
Nov 25, 2015 | 5.921 | 5.914 | 5.914 | 5.914 | 477,154 | -0.02(-0.26%) |
Nov 24, 2015 | 5.890 | 5.976 | 5.867 | 5.929 | 431,343 | -0.01(-0.13%) |
Nov 23, 2015 | 5.859 | 6.038 | 5.859 | 5.937 | 436,710 | +0.00(+0.00%) |
Nov 20, 2015 | 5.921 | 6.026 | 5.844 | 5.937 | 724,221 | +0.05(+0.92%) |
Nov 19, 2015 | 5.929 | 5.968 | 5.851 | 5.883 | 562,198 | -0.05(-0.92%) |
Nov 18, 2015 | 5.952 | 5.991 | 5.828 | 5.937 | 819,939 | -0.02(-0.26%) |
Nov 17, 2015 | 6.045 | 6.092 | 5.945 | 5.952 | 515,887 | -0.08(-1.29%) |
Nov 16, 2015 | 5.914 | 6.061 | 5.890 | 6.030 | 472,657 | +0.09(+1.44%) |
Nov 13, 2015 | 5.968 | 6.014 | 5.921 | 5.945 | 581,306 | -0.07(-1.16%) |
Nov 12, 2015 | 6.131 | 6.201 | 6.007 | 6.014 | 636,867 | -0.21(-3.37%) |
Nov 11, 2015 | 6.379 | 6.395 | 6.201 | 6.224 | 525,039 | -0.12(-1.96%) |
Nov 10, 2015 | 6.333 | 6.395 | 6.263 | 6.348 | 651,306 | -0.02(-0.24%) |
Nov 09, 2015 | 6.457 | 6.488 | 6.333 | 6.364 | 726,834 | -0.13(-2.03%) |
Nov 06, 2015 | 6.294 | 6.503 | 6.271 | 6.496 | 799,611 | +0.17(+2.70%) |
Nov 05, 2015 | 6.325 | 6.371 | 6.232 | 6.325 | 584,422 | +0.00(+0.00%) |
Nov 04, 2015 | 6.371 | 6.422 | 6.286 | 6.325 | 748,178 | -0.02(-0.37%) |
Nov 03, 2015 | 6.325 | 6.434 | 6.302 | 6.348 | 735,509 | +0.01(+0.12%) |
Nov 02, 2015 | 6.232 | 6.418 | 6.216 | 6.340 | 890,078 | +0.08(+1.24%) |
Oct 30, 2015 | 6.216 | 6.309 | 6.162 | 6.263 | 852,366 | +0.05(+0.87%) |
Oct 29, 2015 | 6.278 | 6.457 | 6.170 | 6.208 | 1,181,909 | -0.20(-3.15%) |
Oct 28, 2015 | 6.154 | 6.581 | 5.980 | 6.410 | 1,445,579 | +0.18(+2.86%) |
Oct 27, 2015 | 6.271 | 6.294 | 6.139 | 6.232 | 744,803 | -0.07(-1.11%) |
Oct 26, 2015 | 6.371 | 6.434 | 6.271 | 6.302 | 881,951 | -0.09(-1.46%) |
Oct 23, 2015 | 6.457 | 6.472 | 6.348 | 6.395 | 605,131 | +0.02(+0.37%) |
Oct 22, 2015 | 6.286 | 6.457 | 6.271 | 6.371 | 620,799 | +0.13(+2.11%) |
Oct 21, 2015 | 6.418 | 6.496 | 6.232 | 6.240 | 896,555 | -0.18(-2.78%) |
Oct 20, 2015 | 6.348 | 6.496 | 6.325 | 6.418 | 761,213 | +0.06(+0.98%) |
Oct 19, 2015 | 6.302 | 6.426 | 6.286 | 6.356 | 528,488 | +0.02(+0.37%) |
Oct 16, 2015 | 6.402 | 6.402 | 6.263 | 6.333 | 487,822 | -0.05(-0.73%) |
Oct 15, 2015 | 6.201 | 6.379 | 6.139 | 6.379 | 670,809 | +0.20(+3.27%) |
Oct 14, 2015 | 6.185 | 6.286 | 6.181 | 6.177 | 547,616 | -0.01(-0.13%) |
Oct 13, 2015 | 6.208 | 6.325 | 6.170 | 6.185 | 694,727 | -0.09(-1.36%) |
Oct 12, 2015 | 6.263 | 6.278 | 6.201 | 6.271 | 504,487 | +0.02(+0.25%) |
Oct 09, 2015 | 6.224 | 6.294 | 6.201 | 6.255 | 418,352 | +0.08(+1.26%) |
Oct 08, 2015 | 6.038 | 6.243 | 6.038 | 6.177 | 831,577 | +0.12(+1.92%) |
Oct 07, 2015 | 5.875 | 6.131 | 5.789 | 6.061 | 1,085,395 | +0.23(+3.99%) |
Oct 06, 2015 | 5.689 | 5.968 | 5.673 | 5.828 | 1,149,945 | +0.13(+2.32%) |
Oct 05, 2015 | 5.549 | 5.696 | 5.494 | 5.696 | 1,812,944 | +0.22(+3.97%) |
Oct 02, 2015 | 5.425 | 5.502 | 5.363 | 5.479 | 955,982 | +0.01(+0.14%) |
Oct 01, 2015 | 5.471 | 5.533 | 5.456 | 5.471 | 790,577 | -0.02(-0.28%) |
Sep 30, 2015 | 5.370 | 5.549 | 5.360 | 5.487 | 1,315,937 | +0.17(+3.21%) |
Sep 29, 2015 | 5.432 | 5.463 | 5.277 | 5.316 | 1,602,138 | -0.12(-2.28%) |
Sep 28, 2015 | 5.518 | 5.541 | 5.432 | 5.440 | 627,360 | -0.11(-1.96%) |
Sep 25, 2015 | 5.766 | 5.766 | 5.549 | 5.549 | 843,601 | -0.16(-2.72%) |
Sep 24, 2015 | 5.526 | 5.720 | 5.502 | 5.704 | 680,014 | +0.13(+2.37%) |
Sep 23, 2015 | 5.619 | 5.626 | 5.471 | 5.572 | 880,817 | -0.03(-0.55%) |
Sep 22, 2015 | 5.650 | 5.712 | 5.564 | 5.603 | 896,665 | -0.15(-2.56%) |
Sep 21, 2015 | 5.665 | 5.805 | 5.626 | 5.751 | 668,657 | +0.13(+2.35%) |
Sep 18, 2015 | 5.642 | 5.735 | 5.564 | 5.619 | 1,118,855 | -0.09(-1.63%) |
Sep 17, 2015 | 5.689 | 5.789 | 5.665 | 5.712 | 499,624 | +0.00(+0.00%) |
Sep 16, 2015 | 5.541 | 5.751 | 5.541 | 5.712 | 637,544 | +0.20(+3.66%) |
Sep 15, 2015 | 5.487 | 5.533 | 5.456 | 5.510 | 792,241 | +0.05(+0.85%) |
Sep 14, 2015 | 5.580 | 5.580 | 5.463 | 5.463 | 479,378 | -0.10(-1.81%) |
Sep 11, 2015 | 5.564 | 5.611 | 5.518 | 5.564 | 406,827 | -0.05(-0.83%) |
Sep 10, 2015 | 5.619 | 5.704 | 5.588 | 5.611 | 320,523 | -0.02(-0.41%) |
Sep 09, 2015 | 5.797 | 5.805 | 5.634 | 5.634 | 514,251 | -0.08(-1.36%) |
Sep 08, 2015 | 5.704 | 5.797 | 5.665 | 5.712 | 534,580 | +0.11(+1.94%) |
Sep 04, 2015 | 5.595 | 5.603 | 5.603 | 5.603 | 553,953 | -0.05(-0.82%) |
Sep 03, 2015 | 5.735 | 5.774 | 5.619 | 5.650 | 753,725 | -0.08(-1.36%) |
Sep 02, 2015 | 5.735 | 5.751 | 5.619 | 5.727 | 807,708 | +0.08(+1.37%) |