Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.536 | 6.596 | 6.493 | 6.592 | 1,515,379 | +0.07(+1.09%) |
Nov 27, 2015 | 6.370 | 6.555 | 6.370 | 6.520 | 854,635 | +0.15(+2.43%) |
Nov 25, 2015 | 6.366 | 6.366 | 6.366 | 6.366 | 986,799 | -0.00(-0.06%) |
Nov 24, 2015 | 6.382 | 6.401 | 6.287 | 6.370 | 949,205 | -0.03(-0.50%) |
Nov 23, 2015 | 6.390 | 6.437 | 6.346 | 6.401 | 771,091 | +0.04(+0.56%) |
Nov 20, 2015 | 6.425 | 6.453 | 6.366 | 6.366 | 1,213,460 | -0.02(-0.37%) |
Nov 19, 2015 | 6.354 | 6.394 | 6.310 | 6.390 | 1,376,500 | +0.05(+0.75%) |
Nov 18, 2015 | 6.247 | 6.346 | 6.215 | 6.342 | 1,527,266 | +0.12(+1.91%) |
Nov 17, 2015 | 6.215 | 6.279 | 6.160 | 6.223 | 1,835,706 | +0.02(+0.26%) |
Nov 16, 2015 | 6.085 | 6.207 | 6.053 | 6.207 | 1,281,142 | +0.12(+2.02%) |
Nov 13, 2015 | 6.112 | 6.136 | 6.053 | 6.085 | 1,070,403 | -0.04(-0.58%) |
Nov 12, 2015 | 6.148 | 6.180 | 6.110 | 6.120 | 1,493,376 | -0.06(-0.90%) |
Nov 11, 2015 | 6.172 | 6.211 | 6.132 | 6.176 | 1,301,277 | +0.04(+0.58%) |
Nov 10, 2015 | 6.045 | 6.156 | 6.021 | 6.140 | 1,625,169 | +0.11(+1.84%) |
Nov 09, 2015 | 6.069 | 6.120 | 6.011 | 6.029 | 2,013,108 | -0.06(-0.98%) |
Nov 06, 2015 | 6.073 | 6.188 | 6.045 | 6.089 | 4,572,162 | -0.05(-0.77%) |
Nov 05, 2015 | 5.906 | 6.160 | 5.863 | 6.136 | 3,258,901 | +0.28(+4.80%) |
Nov 04, 2015 | 5.926 | 5.954 | 5.807 | 5.855 | 2,507,995 | -0.07(-1.20%) |
Nov 03, 2015 | 5.898 | 5.970 | 5.863 | 5.926 | 1,692,228 | +0.02(+0.40%) |
Nov 02, 2015 | 5.791 | 5.902 | 5.776 | 5.902 | 1,474,844 | +0.11(+1.92%) |
Oct 30, 2015 | 5.827 | 5.859 | 5.772 | 5.791 | 1,094,211 | -0.02(-0.34%) |
Oct 29, 2015 | 5.883 | 5.890 | 5.795 | 5.811 | 1,158,889 | -0.09(-1.54%) |
Oct 28, 2015 | 5.716 | 5.902 | 5.708 | 5.902 | 2,353,497 | +0.19(+3.33%) |
Oct 27, 2015 | 5.938 | 5.954 | 5.677 | 5.712 | 2,290,666 | -0.24(-3.99%) |
Oct 26, 2015 | 5.993 | 6.017 | 5.893 | 5.950 | 1,631,230 | -0.04(-0.73%) |
Oct 23, 2015 | 5.978 | 6.012 | 5.910 | 5.993 | 1,496,388 | +0.04(+0.73%) |
Oct 22, 2015 | 5.982 | 5.997 | 5.930 | 5.950 | 1,345,237 | -0.02(-0.33%) |
Oct 21, 2015 | 6.001 | 6.017 | 5.966 | 5.970 | 1,047,176 | -0.02(-0.33%) |
Oct 20, 2015 | 5.982 | 6.021 | 5.958 | 5.989 | 982,050 | -0.00(-0.07%) |
Oct 19, 2015 | 5.986 | 6.029 | 5.958 | 5.993 | 1,184,868 | +0.01(+0.13%) |
Oct 16, 2015 | 5.986 | 6.001 | 5.978 | 5.986 | 1,018,995 | -0.00(-0.07%) |
Oct 15, 2015 | 5.970 | 5.997 | 5.855 | 5.989 | 1,769,657 | +0.03(+0.47%) |
Oct 14, 2015 | 5.986 | 6.069 | 5.946 | 5.962 | 1,769,897 | -0.02(-0.40%) |
Oct 13, 2015 | 6.168 | 6.180 | 5.966 | 5.986 | 2,708,015 | -0.18(-2.89%) |
Oct 12, 2015 | 6.148 | 6.191 | 6.120 | 6.164 | 2,361,132 | +0.02(+0.38%) |
Oct 09, 2015 | 6.156 | 6.191 | 6.091 | 6.141 | 1,792,204 | -0.01(-0.19%) |
Oct 08, 2015 | 6.191 | 6.206 | 6.118 | 6.152 | 1,657,198 | -0.02(-0.37%) |
Oct 07, 2015 | 6.098 | 6.195 | 6.079 | 6.175 | 2,162,573 | +0.11(+1.77%) |
Oct 06, 2015 | 6.045 | 6.102 | 6.018 | 6.068 | 1,535,434 | +0.03(+0.45%) |
Oct 05, 2015 | 5.922 | 6.048 | 5.891 | 6.041 | 2,361,931 | +0.13(+2.28%) |
Oct 02, 2015 | 5.895 | 5.906 | 5.802 | 5.906 | 1,842,806 | -0.01(-0.13%) |
Oct 01, 2015 | 5.941 | 5.983 | 5.845 | 5.914 | 2,074,475 | -0.03(-0.58%) |
Sep 30, 2015 | 5.922 | 5.960 | 5.845 | 5.948 | 3,488,764 | +0.04(+0.72%) |
Sep 29, 2015 | 6.068 | 6.102 | 5.891 | 5.906 | 2,887,528 | -0.20(-3.21%) |
Sep 28, 2015 | 6.164 | 6.164 | 6.037 | 6.102 | 2,468,384 | -0.07(-1.18%) |
Sep 25, 2015 | 6.175 | 6.235 | 6.129 | 6.175 | 2,816,340 | +0.03(+0.44%) |
Sep 24, 2015 | 6.145 | 6.164 | 6.114 | 6.148 | 2,325,108 | -0.00(-0.06%) |
Sep 23, 2015 | 6.160 | 6.191 | 6.127 | 6.152 | 2,002,802 | +0.00(+0.06%) |
Sep 22, 2015 | 6.152 | 6.229 | 6.110 | 6.148 | 4,265,000 | -0.12(-1.96%) |
Sep 21, 2015 | 6.152 | 6.337 | 6.152 | 6.271 | 2,522,556 | +0.12(+1.94%) |
Sep 18, 2015 | 6.141 | 6.206 | 6.114 | 6.152 | 6,011,108 | -0.04(-0.62%) |
Sep 17, 2015 | 6.068 | 6.260 | 6.014 | 6.191 | 2,587,142 | +0.13(+2.09%) |
Sep 16, 2015 | 6.098 | 6.141 | 6.037 | 6.064 | 2,134,074 | -0.04(-0.63%) |
Sep 15, 2015 | 6.018 | 6.114 | 5.983 | 6.102 | 3,040,820 | +0.10(+1.67%) |
Sep 14, 2015 | 5.883 | 6.025 | 5.864 | 6.002 | 4,023,085 | +0.18(+3.17%) |
Sep 11, 2015 | 5.752 | 5.829 | 5.748 | 5.818 | 2,659,566 | +0.03(+0.60%) |
Sep 10, 2015 | 5.806 | 5.837 | 5.783 | 5.783 | 2,364,804 | -0.03(-0.53%) |
Sep 09, 2015 | 5.879 | 5.898 | 5.798 | 5.814 | 3,131,592 | -0.04(-0.72%) |
Sep 08, 2015 | 5.768 | 5.881 | 5.729 | 5.856 | 4,001,210 | +0.21(+3.68%) |
Sep 04, 2015 | 5.687 | 5.649 | 5.649 | 5.649 | 3,127,839 | -0.10(-1.74%) |
Sep 03, 2015 | 5.729 | 5.798 | 5.729 | 5.748 | 1,415,647 | +0.03(+0.61%) |
Sep 02, 2015 | 5.760 | 5.795 | 5.695 | 5.714 | 1,205,764 | -0.02(-0.40%) |