Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.780 | 6.060 | 5.761 | 6.050 | 5,564,719 | +0.29(+5.11%) |
Nov 27, 2015 | 5.737 | 5.780 | 5.703 | 5.756 | 588,392 | +0.08(+1.36%) |
Nov 25, 2015 | 5.785 | 5.679 | 5.679 | 5.679 | 767,926 | -0.09(-1.51%) |
Nov 24, 2015 | 5.708 | 5.770 | 5.693 | 5.766 | 784,151 | +0.01(+0.25%) |
Nov 23, 2015 | 5.770 | 5.790 | 5.732 | 5.751 | 657,186 | -0.00(-0.08%) |
Nov 20, 2015 | 5.804 | 5.852 | 5.751 | 5.756 | 673,650 | -0.01(-0.17%) |
Nov 19, 2015 | 5.669 | 5.809 | 5.669 | 5.766 | 1,005,829 | +0.10(+1.79%) |
Nov 18, 2015 | 5.664 | 5.689 | 5.631 | 5.664 | 972,486 | +0.00(+0.00%) |
Nov 17, 2015 | 5.703 | 5.761 | 5.566 | 5.664 | 1,502,399 | -0.03(-0.51%) |
Nov 16, 2015 | 5.635 | 5.693 | 5.626 | 5.693 | 3,334,003 | +0.06(+1.03%) |
Nov 13, 2015 | 5.655 | 5.655 | 5.597 | 5.635 | 906,910 | -0.02(-0.34%) |
Nov 12, 2015 | 5.655 | 5.727 | 5.640 | 5.655 | 842,256 | -0.00(-0.09%) |
Nov 11, 2015 | 5.756 | 5.756 | 5.645 | 5.660 | 541,929 | -0.06(-1.01%) |
Nov 10, 2015 | 5.703 | 5.751 | 5.645 | 5.717 | 964,689 | +0.05(+0.85%) |
Nov 09, 2015 | 5.833 | 5.833 | 5.664 | 5.669 | 2,030,818 | -0.20(-3.45%) |
Nov 06, 2015 | 5.833 | 5.889 | 5.819 | 5.872 | 601,309 | +0.01(+0.25%) |
Nov 05, 2015 | 5.910 | 5.920 | 5.828 | 5.857 | 547,945 | -0.06(-0.98%) |
Nov 04, 2015 | 5.944 | 5.944 | 5.852 | 5.915 | 1,046,043 | -0.05(-0.81%) |
Nov 03, 2015 | 5.939 | 5.992 | 5.915 | 5.963 | 683,124 | -0.00(-0.08%) |
Nov 02, 2015 | 5.973 | 5.983 | 5.886 | 5.968 | 754,094 | +0.00(+0.00%) |
Oct 30, 2015 | 5.954 | 6.060 | 5.934 | 5.968 | 1,192,488 | +0.00(+0.08%) |
Oct 29, 2015 | 5.968 | 5.968 | 5.901 | 5.963 | 823,689 | -0.03(-0.56%) |
Oct 28, 2015 | 5.958 | 6.084 | 5.949 | 5.997 | 988,000 | +0.06(+1.06%) |
Oct 27, 2015 | 5.944 | 5.978 | 5.915 | 5.934 | 915,116 | -0.02(-0.32%) |
Oct 26, 2015 | 5.881 | 5.992 | 5.881 | 5.954 | 1,209,508 | +0.05(+0.90%) |
Oct 23, 2015 | 5.886 | 5.920 | 5.857 | 5.901 | 704,063 | +0.05(+0.82%) |
Oct 22, 2015 | 5.722 | 5.857 | 5.664 | 5.852 | 1,329,199 | +0.11(+1.85%) |
Oct 21, 2015 | 5.785 | 5.833 | 5.717 | 5.746 | 1,513,829 | -0.18(-3.01%) |
Oct 20, 2015 | 5.949 | 5.973 | 5.901 | 5.925 | 1,286,616 | -0.11(-1.76%) |
Oct 19, 2015 | 5.992 | 6.040 | 5.939 | 6.031 | 883,397 | -0.01(-0.24%) |
Oct 16, 2015 | 6.007 | 6.055 | 5.963 | 6.045 | 1,126,980 | +0.04(+0.72%) |
Oct 15, 2015 | 5.930 | 6.012 | 5.920 | 6.002 | 897,975 | +0.08(+1.30%) |
Oct 14, 2015 | 5.968 | 6.016 | 5.905 | 5.925 | 595,489 | -0.05(-0.89%) |
Oct 13, 2015 | 6.002 | 6.016 | 5.949 | 5.978 | 1,219,030 | -0.05(-0.80%) |
Oct 12, 2015 | 6.098 | 6.098 | 5.975 | 6.026 | 1,396,723 | -0.14(-2.34%) |
Oct 09, 2015 | 6.065 | 6.190 | 6.045 | 6.171 | 1,752,137 | +0.11(+1.75%) |
Oct 08, 2015 | 5.992 | 6.069 | 5.978 | 6.065 | 991,216 | +0.07(+1.13%) |
Oct 07, 2015 | 5.867 | 6.026 | 5.867 | 5.997 | 1,832,120 | +0.03(+0.48%) |
Oct 06, 2015 | 5.896 | 5.973 | 5.881 | 5.968 | 1,094,220 | -0.01(-0.16%) |
Oct 05, 2015 | 5.901 | 6.007 | 5.891 | 5.978 | 869,563 | +0.10(+1.72%) |
Oct 02, 2015 | 5.780 | 5.881 | 5.742 | 5.877 | 1,032,954 | +0.09(+1.50%) |
Oct 01, 2015 | 5.920 | 5.954 | 5.640 | 5.790 | 1,331,049 | -0.13(-2.28%) |
Sep 30, 2015 | 5.843 | 5.942 | 5.828 | 5.925 | 2,336,719 | +0.13(+2.33%) |
Sep 29, 2015 | 5.640 | 5.799 | 5.607 | 5.790 | 1,925,711 | +0.17(+3.00%) |
Sep 28, 2015 | 5.645 | 5.650 | 5.568 | 5.621 | 951,987 | -0.07(-1.19%) |
Sep 25, 2015 | 5.727 | 5.727 | 5.660 | 5.689 | 887,097 | +0.03(+0.51%) |
Sep 24, 2015 | 5.660 | 5.703 | 5.592 | 5.660 | 1,426,453 | -0.03(-0.59%) |
Sep 23, 2015 | 5.693 | 5.744 | 5.631 | 5.693 | 1,784,275 | -0.01(-0.17%) |
Sep 22, 2015 | 5.790 | 5.824 | 5.585 | 5.703 | 2,873,444 | -0.16(-2.79%) |
Sep 21, 2015 | 5.814 | 5.891 | 5.804 | 5.867 | 1,089,335 | +0.09(+1.50%) |
Sep 18, 2015 | 5.877 | 5.905 | 5.773 | 5.780 | 1,212,865 | -0.06(-0.99%) |
Sep 17, 2015 | 5.828 | 5.925 | 5.799 | 5.838 | 1,232,805 | +0.01(+0.25%) |
Sep 16, 2015 | 5.761 | 5.886 | 5.746 | 5.824 | 1,354,356 | +0.12(+2.03%) |
Sep 15, 2015 | 5.660 | 5.717 | 5.631 | 5.708 | 1,027,195 | +0.06(+1.11%) |
Sep 14, 2015 | 5.693 | 5.703 | 5.631 | 5.645 | 970,070 | +0.00(+0.00%) |
Sep 11, 2015 | 5.616 | 5.684 | 5.616 | 5.645 | 609,316 | +0.03(+0.60%) |
Sep 10, 2015 | 5.515 | 5.652 | 5.500 | 5.611 | 1,531,666 | +0.08(+1.48%) |
Sep 09, 2015 | 5.689 | 5.732 | 5.510 | 5.529 | 1,475,484 | -0.13(-2.38%) |
Sep 08, 2015 | 5.645 | 5.693 | 5.609 | 5.664 | 1,232,631 | +0.11(+1.91%) |
Sep 04, 2015 | 5.717 | 5.558 | 5.558 | 5.558 | 1,492,913 | -0.23(-3.92%) |
Sep 03, 2015 | 5.732 | 5.857 | 5.732 | 5.785 | 983,582 | +0.13(+2.39%) |
Sep 02, 2015 | 5.645 | 5.674 | 5.602 | 5.650 | 817,354 | +0.07(+1.21%) |