Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.624 | 5.783 | 5.598 | 5.697 | 430,899 | +0.15(+2.64%) |
Nov 27, 2015 | 5.455 | 5.593 | 5.434 | 5.550 | 201,963 | +0.01(+0.23%) |
Nov 25, 2015 | 5.468 | 5.537 | 5.537 | 5.537 | 474,190 | +0.04(+0.71%) |
Nov 24, 2015 | 5.464 | 5.602 | 5.436 | 5.499 | 579,609 | +0.06(+1.03%) |
Nov 23, 2015 | 5.481 | 5.563 | 5.386 | 5.443 | 184,243 | -0.03(-0.63%) |
Nov 20, 2015 | 5.473 | 5.568 | 5.434 | 5.477 | 89,528 | +0.01(+0.24%) |
Nov 19, 2015 | 5.576 | 5.693 | 5.440 | 5.464 | 458,566 | -0.14(-2.46%) |
Nov 18, 2015 | 5.966 | 5.966 | 5.546 | 5.602 | 484,242 | +0.02(+0.31%) |
Nov 17, 2015 | 5.658 | 5.788 | 5.572 | 5.585 | 205,430 | -0.09(-1.60%) |
Nov 16, 2015 | 5.792 | 5.986 | 5.671 | 5.675 | 316,284 | -0.08(-1.42%) |
Nov 13, 2015 | 5.917 | 5.951 | 5.719 | 5.757 | 111,347 | -0.16(-2.70%) |
Nov 12, 2015 | 5.930 | 6.064 | 5.887 | 5.917 | 55,532 | -0.06(-0.94%) |
Nov 11, 2015 | 5.995 | 6.072 | 5.930 | 5.973 | 120,411 | -0.02(-0.29%) |
Nov 10, 2015 | 6.081 | 6.081 | 5.964 | 5.990 | 54,382 | -0.09(-1.49%) |
Nov 09, 2015 | 6.081 | 6.124 | 5.999 | 6.081 | 74,546 | -0.02(-0.28%) |
Nov 06, 2015 | 6.137 | 6.150 | 5.986 | 6.098 | 125,404 | -0.08(-1.33%) |
Nov 05, 2015 | 6.409 | 6.409 | 6.059 | 6.180 | 135,857 | -0.19(-3.04%) |
Nov 04, 2015 | 6.158 | 6.490 | 6.102 | 6.374 | 259,680 | +0.25(+4.01%) |
Nov 03, 2015 | 6.376 | 6.502 | 6.107 | 6.128 | 191,651 | -0.16(-2.60%) |
Nov 02, 2015 | 6.195 | 6.382 | 6.124 | 6.292 | 148,061 | +0.10(+1.56%) |
Oct 30, 2015 | 6.078 | 6.195 | 5.960 | 6.195 | 143,515 | +0.13(+2.21%) |
Oct 29, 2015 | 6.019 | 6.187 | 5.927 | 6.061 | 74,518 | -0.00(-0.07%) |
Oct 28, 2015 | 6.044 | 6.120 | 5.780 | 6.065 | 156,739 | +0.13(+2.19%) |
Oct 27, 2015 | 6.019 | 6.111 | 5.684 | 5.935 | 222,289 | -0.15(-2.41%) |
Oct 26, 2015 | 5.977 | 6.099 | 5.814 | 6.082 | 172,474 | +0.16(+2.69%) |
Oct 23, 2015 | 6.040 | 6.183 | 5.872 | 5.923 | 54,330 | -0.07(-1.12%) |
Oct 22, 2015 | 5.981 | 6.032 | 5.745 | 5.990 | 145,455 | -0.01(-0.14%) |
Oct 21, 2015 | 6.019 | 6.053 | 5.872 | 5.998 | 61,825 | +0.02(+0.28%) |
Oct 20, 2015 | 6.074 | 6.082 | 5.839 | 5.981 | 91,628 | +0.01(+0.14%) |
Oct 19, 2015 | 5.868 | 6.195 | 5.868 | 5.973 | 89,022 | -0.11(-1.79%) |
Oct 16, 2015 | 5.818 | 6.128 | 5.818 | 6.082 | 29,347 | +0.06(+0.97%) |
Oct 15, 2015 | 5.977 | 6.082 | 5.868 | 6.023 | 33,963 | +0.11(+1.84%) |
Oct 14, 2015 | 5.717 | 6.012 | 5.717 | 5.914 | 64,343 | +0.23(+4.06%) |
Oct 13, 2015 | 5.914 | 6.183 | 5.684 | 5.684 | 425,300 | -0.26(-4.38%) |
Oct 12, 2015 | 6.049 | 6.124 | 5.893 | 5.944 | 121,944 | -0.06(-1.05%) |
Oct 09, 2015 | 5.684 | 6.124 | 5.637 | 6.007 | 290,189 | +0.34(+6.00%) |
Oct 08, 2015 | 5.541 | 6.124 | 5.541 | 5.667 | 460,994 | +0.07(+1.20%) |
Oct 07, 2015 | 5.445 | 5.663 | 5.436 | 5.600 | 87,635 | +0.05(+0.98%) |
Oct 06, 2015 | 5.503 | 5.579 | 5.453 | 5.545 | 93,960 | +0.01(+0.23%) |
Oct 05, 2015 | 5.558 | 5.558 | 5.470 | 5.533 | 98,618 | -0.06(-1.05%) |
Oct 02, 2015 | 5.558 | 5.648 | 5.419 | 5.591 | 175,764 | -0.07(-1.19%) |
Oct 01, 2015 | 5.554 | 5.751 | 5.499 | 5.658 | 287,407 | +0.12(+2.20%) |
Sep 30, 2015 | 5.495 | 5.558 | 5.419 | 5.537 | 121,910 | +0.05(+0.84%) |
Sep 29, 2015 | 5.537 | 5.661 | 5.419 | 5.491 | 327,995 | -0.08(-1.50%) |
Sep 28, 2015 | 5.612 | 5.667 | 5.419 | 5.575 | 259,411 | -0.05(-0.97%) |
Sep 25, 2015 | 5.667 | 5.772 | 5.570 | 5.629 | 81,932 | -0.03(-0.52%) |
Sep 24, 2015 | 5.730 | 5.797 | 5.495 | 5.658 | 339,794 | -0.13(-2.18%) |
Sep 23, 2015 | 5.805 | 5.830 | 5.696 | 5.784 | 59,572 | -0.03(-0.43%) |
Sep 22, 2015 | 5.679 | 5.885 | 5.562 | 5.809 | 63,439 | +0.05(+0.95%) |
Sep 21, 2015 | 5.717 | 5.851 | 5.570 | 5.755 | 132,248 | +0.12(+2.08%) |
Sep 18, 2015 | 5.440 | 5.661 | 5.440 | 5.637 | 89,421 | +0.16(+2.99%) |
Sep 17, 2015 | 5.507 | 5.591 | 5.419 | 5.474 | 207,696 | -0.02(-0.38%) |
Sep 16, 2015 | 5.486 | 5.541 | 5.457 | 5.495 | 164,549 | -0.00(-0.08%) |
Sep 15, 2015 | 5.579 | 5.593 | 5.453 | 5.499 | 199,049 | +0.01(+0.15%) |
Sep 14, 2015 | 5.453 | 5.600 | 5.432 | 5.491 | 202,334 | +0.00(+0.00%) |
Sep 11, 2015 | 5.579 | 5.593 | 5.419 | 5.491 | 151,768 | -0.07(-1.21%) |
Sep 10, 2015 | 5.688 | 5.688 | 5.294 | 5.558 | 480,715 | -0.12(-2.14%) |
Sep 09, 2015 | 5.864 | 5.864 | 5.608 | 5.679 | 158,622 | -0.09(-1.53%) |
Sep 08, 2015 | 6.065 | 6.065 | 5.726 | 5.767 | 310,932 | -0.25(-4.18%) |
Sep 04, 2015 | 6.082 | 6.019 | 6.019 | 6.019 | 48,396 | -0.05(-0.76%) |
Sep 03, 2015 | 6.124 | 6.124 | 6.040 | 6.065 | 34,292 | -0.02(-0.28%) |
Sep 02, 2015 | 5.935 | 6.145 | 5.860 | 6.082 | 140,115 | +0.18(+3.06%) |