Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.254 | 6.299 | 6.003 | 6.164 | 54,484 | -0.11(-1.72%) |
Nov 27, 2015 | 6.227 | 6.326 | 6.227 | 6.272 | 18,159 | +0.01(+0.14%) |
Nov 25, 2015 | 6.326 | 6.263 | 6.263 | 6.263 | 42,574 | -0.04(-0.57%) |
Nov 24, 2015 | 5.913 | 6.326 | 5.913 | 6.299 | 35,047 | +0.04(+0.57%) |
Nov 23, 2015 | 6.021 | 6.272 | 6.021 | 6.263 | 21,913 | +0.18(+2.95%) |
Nov 20, 2015 | 6.128 | 6.254 | 6.048 | 6.083 | 26,753 | +0.03(+0.44%) |
Nov 19, 2015 | 6.182 | 6.236 | 5.931 | 6.056 | 20,452 | -0.03(-0.44%) |
Nov 18, 2015 | 5.949 | 6.326 | 5.949 | 6.083 | 41,008 | -0.07(-1.17%) |
Nov 17, 2015 | 6.254 | 6.281 | 6.128 | 6.155 | 25,879 | -0.13(-2.00%) |
Nov 16, 2015 | 6.326 | 6.326 | 5.617 | 6.281 | 32,773 | +0.47(+8.02%) |
Nov 13, 2015 | 5.680 | 5.931 | 5.667 | 5.814 | 31,084 | -0.08(-1.37%) |
Nov 12, 2015 | 5.958 | 6.065 | 5.823 | 5.895 | 18,368 | -0.22(-3.52%) |
Nov 11, 2015 | 6.110 | 6.164 | 6.110 | 6.110 | 6,675 | -0.13(-2.16%) |
Nov 10, 2015 | 6.281 | 6.514 | 6.036 | 6.245 | 30,695 | +0.13(+2.05%) |
Nov 09, 2015 | 6.388 | 6.514 | 6.030 | 6.119 | 28,779 | -0.16(-2.57%) |
Nov 06, 2015 | 6.146 | 6.514 | 6.146 | 6.281 | 37,838 | +0.04(+0.72%) |
Nov 05, 2015 | 6.362 | 6.371 | 6.200 | 6.236 | 22,837 | -0.04(-0.71%) |
Nov 04, 2015 | 6.299 | 6.326 | 6.119 | 6.281 | 30,117 | +0.12(+1.89%) |
Nov 03, 2015 | 6.191 | 6.630 | 5.931 | 6.164 | 28,945 | -0.07(-1.15%) |
Nov 02, 2015 | 6.039 | 6.344 | 6.039 | 6.236 | 59,213 | +0.16(+2.66%) |
Oct 30, 2015 | 6.182 | 6.281 | 5.967 | 6.074 | 22,695 | -0.08(-1.31%) |
Oct 29, 2015 | 6.550 | 6.550 | 5.725 | 6.155 | 27,851 | -0.14(-2.28%) |
Oct 28, 2015 | 6.397 | 6.460 | 6.200 | 6.299 | 83,780 | +0.36(+6.04%) |
Oct 27, 2015 | 6.326 | 6.353 | 5.904 | 5.940 | 22,343 | -0.42(-6.63%) |
Oct 26, 2015 | 6.406 | 6.604 | 6.021 | 6.362 | 15,669 | -0.04(-0.56%) |
Oct 23, 2015 | 6.415 | 6.608 | 6.335 | 6.397 | 40,147 | +0.00(+0.00%) |
Oct 22, 2015 | 6.523 | 6.523 | 6.281 | 6.397 | 33,036 | +0.28(+4.55%) |
Oct 21, 2015 | 6.532 | 6.586 | 6.110 | 6.119 | 25,610 | -0.39(-5.93%) |
Oct 20, 2015 | 6.469 | 6.586 | 6.469 | 6.505 | 16,427 | +0.06(+0.97%) |
Oct 19, 2015 | 6.707 | 6.729 | 6.335 | 6.442 | 18,095 | -0.01(-0.14%) |
Oct 16, 2015 | 6.487 | 6.640 | 6.258 | 6.451 | 41,264 | +0.01(+0.14%) |
Oct 15, 2015 | 5.787 | 6.460 | 5.769 | 6.442 | 45,020 | +0.49(+8.30%) |
Oct 14, 2015 | 5.904 | 6.326 | 5.904 | 5.949 | 28,396 | +0.10(+1.69%) |
Oct 13, 2015 | 5.904 | 6.191 | 5.698 | 5.850 | 37,107 | -0.06(-1.06%) |
Oct 12, 2015 | 5.778 | 6.021 | 5.778 | 5.913 | 31,841 | +0.20(+3.45%) |
Oct 09, 2015 | 6.487 | 6.487 | 5.626 | 5.716 | 62,186 | -0.71(-11.03%) |
Oct 08, 2015 | 6.371 | 6.667 | 6.191 | 6.424 | 63,828 | +0.04(+0.56%) |
Oct 07, 2015 | 6.191 | 6.532 | 5.626 | 6.388 | 84,529 | +0.39(+6.43%) |
Oct 06, 2015 | 6.317 | 6.487 | 5.877 | 6.003 | 44,075 | -0.30(-4.70%) |
Oct 05, 2015 | 5.509 | 6.353 | 5.509 | 6.299 | 45,370 | +0.77(+13.96%) |
Oct 02, 2015 | 5.437 | 5.554 | 5.180 | 5.527 | 53,667 | +0.11(+1.99%) |
Oct 01, 2015 | 5.769 | 5.814 | 5.321 | 5.419 | 36,440 | -0.32(-5.62%) |
Sep 30, 2015 | 5.464 | 5.850 | 5.078 | 5.742 | 94,186 | +0.33(+6.14%) |
Sep 29, 2015 | 5.698 | 5.742 | 5.402 | 5.410 | 53,754 | -0.21(-3.67%) |
Sep 28, 2015 | 6.092 | 6.092 | 5.581 | 5.617 | 61,861 | -0.48(-7.81%) |
Sep 25, 2015 | 6.550 | 6.595 | 6.065 | 6.092 | 44,417 | -0.36(-5.56%) |
Sep 24, 2015 | 6.496 | 6.550 | 6.380 | 6.451 | 30,284 | -0.10(-1.51%) |
Sep 23, 2015 | 6.478 | 6.577 | 6.442 | 6.550 | 33,768 | +0.13(+2.10%) |
Sep 22, 2015 | 6.397 | 6.658 | 6.388 | 6.415 | 56,163 | -0.02(-0.28%) |
Sep 21, 2015 | 6.191 | 6.451 | 6.151 | 6.433 | 41,172 | +0.35(+5.75%) |
Sep 18, 2015 | 6.128 | 6.496 | 6.083 | 6.083 | 305,619 | -0.31(-4.78%) |
Sep 17, 2015 | 6.460 | 6.523 | 6.362 | 6.388 | 67,586 | +0.03(+0.42%) |
Sep 16, 2015 | 6.406 | 6.460 | 6.281 | 6.362 | 53,643 | +0.00(+0.00%) |
Sep 15, 2015 | 6.523 | 6.523 | 6.308 | 6.362 | 67,847 | -0.13(-2.07%) |
Sep 14, 2015 | 6.433 | 6.604 | 6.281 | 6.496 | 72,757 | +0.26(+4.17%) |
Sep 11, 2015 | 6.236 | 6.433 | 6.110 | 6.236 | 87,980 | +0.04(+0.72%) |
Sep 10, 2015 | 5.321 | 6.290 | 5.321 | 6.191 | 52,367 | +0.85(+15.97%) |
Sep 09, 2015 | 5.348 | 5.572 | 5.267 | 5.339 | 59,970 | +0.01(+0.17%) |
Sep 08, 2015 | 5.025 | 5.348 | 5.025 | 5.330 | 97,218 | +0.40(+8.20%) |
Sep 04, 2015 | 4.926 | 4.926 | 4.926 | 4.926 | 14,600 | -0.04(-0.90%) |
Sep 03, 2015 | 5.213 | 5.213 | 4.962 | 4.971 | 38,620 | -0.28(-5.30%) |
Sep 02, 2015 | 5.231 | 5.258 | 5.114 | 5.249 | 42,597 | +0.04(+0.69%) |