Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.253 | 6.298 | 6.002 | 6.163 | 54,491 | -0.11(-1.72%) |
Nov 27, 2015 | 6.226 | 6.325 | 6.226 | 6.271 | 18,162 | +0.01(+0.14%) |
Nov 25, 2015 | 6.325 | 6.262 | 6.262 | 6.262 | 42,579 | -0.04(-0.57%) |
Nov 24, 2015 | 5.912 | 6.325 | 5.912 | 6.298 | 35,052 | +0.04(+0.57%) |
Nov 23, 2015 | 6.020 | 6.271 | 6.020 | 6.262 | 21,916 | +0.18(+2.95%) |
Nov 20, 2015 | 6.128 | 6.253 | 6.047 | 6.083 | 26,757 | +0.03(+0.44%) |
Nov 19, 2015 | 6.181 | 6.235 | 5.930 | 6.056 | 20,454 | -0.03(-0.44%) |
Nov 18, 2015 | 5.948 | 6.325 | 5.948 | 6.083 | 41,013 | -0.07(-1.17%) |
Nov 17, 2015 | 6.253 | 6.280 | 6.128 | 6.154 | 25,883 | -0.13(-2.00%) |
Nov 16, 2015 | 6.325 | 6.325 | 5.616 | 6.280 | 32,777 | +0.47(+8.02%) |
Nov 13, 2015 | 5.679 | 5.930 | 5.666 | 5.814 | 31,088 | -0.08(-1.37%) |
Nov 12, 2015 | 5.957 | 6.065 | 5.822 | 5.894 | 18,370 | -0.22(-3.52%) |
Nov 11, 2015 | 6.110 | 6.163 | 6.110 | 6.110 | 6,676 | -0.13(-2.16%) |
Nov 10, 2015 | 6.280 | 6.513 | 6.035 | 6.244 | 30,699 | +0.13(+2.05%) |
Nov 09, 2015 | 6.388 | 6.513 | 6.029 | 6.119 | 28,783 | -0.16(-2.57%) |
Nov 06, 2015 | 6.145 | 6.513 | 6.145 | 6.280 | 37,843 | +0.04(+0.72%) |
Nov 05, 2015 | 6.361 | 6.370 | 6.199 | 6.235 | 22,840 | -0.04(-0.71%) |
Nov 04, 2015 | 6.298 | 6.325 | 6.119 | 6.280 | 30,121 | +0.12(+1.89%) |
Nov 03, 2015 | 6.190 | 6.629 | 5.930 | 6.163 | 28,949 | -0.07(-1.15%) |
Nov 02, 2015 | 6.038 | 6.343 | 6.038 | 6.235 | 59,221 | +0.16(+2.66%) |
Oct 30, 2015 | 6.181 | 6.280 | 5.966 | 6.074 | 22,698 | -0.08(-1.31%) |
Oct 29, 2015 | 6.549 | 6.549 | 5.724 | 6.154 | 27,854 | -0.14(-2.28%) |
Oct 28, 2015 | 6.397 | 6.459 | 6.199 | 6.298 | 83,791 | +0.36(+6.04%) |
Oct 27, 2015 | 6.325 | 6.352 | 5.903 | 5.939 | 22,346 | -0.42(-6.63%) |
Oct 26, 2015 | 6.406 | 6.603 | 6.020 | 6.361 | 15,671 | -0.04(-0.56%) |
Oct 23, 2015 | 6.415 | 6.607 | 6.334 | 6.397 | 40,152 | +0.00(+0.00%) |
Oct 22, 2015 | 6.522 | 6.522 | 6.280 | 6.397 | 33,040 | +0.28(+4.55%) |
Oct 21, 2015 | 6.531 | 6.585 | 6.110 | 6.119 | 25,613 | -0.39(-5.93%) |
Oct 20, 2015 | 6.468 | 6.585 | 6.468 | 6.504 | 16,429 | +0.06(+0.97%) |
Oct 19, 2015 | 6.706 | 6.729 | 6.334 | 6.442 | 18,097 | -0.01(-0.14%) |
Oct 16, 2015 | 6.486 | 6.639 | 6.258 | 6.450 | 41,269 | +0.01(+0.14%) |
Oct 15, 2015 | 5.787 | 6.459 | 5.769 | 6.442 | 45,026 | +0.49(+8.30%) |
Oct 14, 2015 | 5.903 | 6.325 | 5.903 | 5.948 | 28,400 | +0.10(+1.69%) |
Oct 13, 2015 | 5.903 | 6.190 | 5.697 | 5.849 | 37,112 | -0.06(-1.06%) |
Oct 12, 2015 | 5.778 | 6.020 | 5.778 | 5.912 | 31,845 | +0.20(+3.45%) |
Oct 09, 2015 | 6.486 | 6.486 | 5.625 | 5.715 | 62,193 | -0.71(-11.03%) |
Oct 08, 2015 | 6.370 | 6.666 | 6.190 | 6.424 | 63,836 | +0.04(+0.56%) |
Oct 07, 2015 | 6.190 | 6.531 | 5.625 | 6.388 | 84,540 | +0.39(+6.43%) |
Oct 06, 2015 | 6.316 | 6.486 | 5.876 | 6.002 | 44,080 | -0.30(-4.70%) |
Oct 05, 2015 | 5.508 | 6.352 | 5.508 | 6.298 | 45,376 | +0.77(+13.96%) |
Oct 02, 2015 | 5.437 | 5.553 | 5.180 | 5.526 | 53,674 | +0.11(+1.99%) |
Oct 01, 2015 | 5.769 | 5.814 | 5.320 | 5.419 | 36,445 | -0.32(-5.62%) |
Sep 30, 2015 | 5.464 | 5.849 | 5.078 | 5.742 | 94,198 | +0.33(+6.14%) |
Sep 29, 2015 | 5.697 | 5.742 | 5.401 | 5.410 | 53,761 | -0.21(-3.67%) |
Sep 28, 2015 | 6.092 | 6.092 | 5.580 | 5.616 | 61,869 | -0.48(-7.81%) |
Sep 25, 2015 | 6.549 | 6.594 | 6.065 | 6.092 | 44,423 | -0.36(-5.56%) |
Sep 24, 2015 | 6.495 | 6.549 | 6.379 | 6.450 | 30,288 | -0.10(-1.51%) |
Sep 23, 2015 | 6.477 | 6.576 | 6.442 | 6.549 | 33,772 | +0.13(+2.10%) |
Sep 22, 2015 | 6.397 | 6.657 | 6.388 | 6.415 | 56,170 | -0.02(-0.28%) |
Sep 21, 2015 | 6.190 | 6.450 | 6.150 | 6.433 | 41,177 | +0.35(+5.75%) |
Sep 18, 2015 | 6.128 | 6.495 | 6.083 | 6.083 | 305,657 | -0.31(-4.78%) |
Sep 17, 2015 | 6.459 | 6.522 | 6.361 | 6.388 | 67,595 | +0.03(+0.42%) |
Sep 16, 2015 | 6.406 | 6.459 | 6.280 | 6.361 | 53,650 | +0.00(+0.00%) |
Sep 15, 2015 | 6.522 | 6.522 | 6.307 | 6.361 | 67,856 | -0.13(-2.07%) |
Sep 14, 2015 | 6.433 | 6.603 | 6.280 | 6.495 | 72,766 | +0.26(+4.17%) |
Sep 11, 2015 | 6.235 | 6.433 | 6.110 | 6.235 | 87,991 | +0.04(+0.72%) |
Sep 10, 2015 | 5.320 | 6.289 | 5.320 | 6.190 | 52,373 | +0.85(+15.97%) |
Sep 09, 2015 | 5.347 | 5.571 | 5.266 | 5.338 | 59,977 | +0.01(+0.17%) |
Sep 08, 2015 | 5.024 | 5.347 | 5.024 | 5.329 | 97,230 | +0.40(+8.20%) |
Sep 04, 2015 | 4.925 | 4.925 | 4.925 | 4.925 | 14,601 | -0.04(-0.90%) |
Sep 03, 2015 | 5.212 | 5.212 | 4.961 | 4.970 | 38,625 | -0.28(-5.30%) |
Sep 02, 2015 | 5.230 | 5.257 | 5.114 | 5.248 | 42,602 | +0.04(+0.69%) |