Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.820 | 5.880 | 5.686 | 5.692 | 5,884,044 | -0.31(-5.16%) |
Nov 27, 2015 | 6.208 | 6.211 | 5.977 | 6.002 | 4,112,233 | -0.10(-1.59%) |
Nov 25, 2015 | 6.220 | 6.099 | 6.099 | 6.099 | 3,006,205 | -0.30(-4.74%) |
Nov 24, 2015 | 6.499 | 6.524 | 6.366 | 6.402 | 2,330,459 | -0.01(-0.19%) |
Nov 23, 2015 | 6.566 | 6.596 | 6.384 | 6.414 | 2,375,744 | -0.08(-1.31%) |
Nov 20, 2015 | 6.548 | 6.639 | 6.487 | 6.499 | 2,291,535 | -0.03(-0.46%) |
Nov 19, 2015 | 6.402 | 6.536 | 6.384 | 6.530 | 3,906,162 | +0.21(+3.36%) |
Nov 18, 2015 | 6.275 | 6.323 | 6.214 | 6.317 | 2,929,901 | +0.16(+2.66%) |
Nov 17, 2015 | 6.214 | 6.241 | 6.099 | 6.153 | 4,786,359 | +0.04(+0.70%) |
Nov 16, 2015 | 5.923 | 6.111 | 5.902 | 6.111 | 3,627,166 | +0.18(+3.07%) |
Nov 13, 2015 | 6.123 | 6.163 | 5.923 | 5.929 | 3,369,577 | -0.32(-5.05%) |
Nov 12, 2015 | 6.226 | 6.354 | 6.108 | 6.244 | 4,000,349 | -0.16(-2.46%) |
Nov 11, 2015 | 6.433 | 6.481 | 6.293 | 6.402 | 6,083,798 | +0.18(+2.83%) |
Nov 10, 2015 | 6.129 | 6.281 | 6.032 | 6.226 | 4,050,196 | +0.01(+0.10%) |
Nov 09, 2015 | 6.208 | 6.299 | 6.190 | 6.220 | 4,086,239 | -0.19(-3.03%) |
Nov 06, 2015 | 6.238 | 6.426 | 6.166 | 6.414 | 5,242,515 | +0.14(+2.22%) |
Nov 05, 2015 | 6.402 | 6.487 | 6.238 | 6.275 | 5,510,727 | -0.29(-4.35%) |
Nov 04, 2015 | 6.712 | 6.736 | 6.539 | 6.560 | 6,212,836 | -0.08(-1.28%) |
Nov 03, 2015 | 6.475 | 6.712 | 6.469 | 6.645 | 5,141,969 | +0.31(+4.85%) |
Nov 02, 2015 | 6.301 | 6.374 | 6.265 | 6.338 | 3,826,351 | +0.06(+0.97%) |
Oct 30, 2015 | 6.138 | 6.289 | 6.089 | 6.277 | 6,742,828 | +0.18(+2.98%) |
Oct 29, 2015 | 6.017 | 6.174 | 5.968 | 6.095 | 4,049,880 | +0.13(+2.13%) |
Oct 28, 2015 | 6.005 | 6.083 | 5.892 | 5.968 | 4,306,680 | -0.07(-1.10%) |
Oct 27, 2015 | 6.168 | 6.192 | 5.992 | 6.035 | 3,533,868 | -0.19(-3.02%) |
Oct 26, 2015 | 6.217 | 6.314 | 6.150 | 6.223 | 3,977,042 | +0.27(+4.48%) |
Oct 23, 2015 | 5.956 | 6.005 | 5.871 | 5.956 | 5,116,844 | +0.01(+0.10%) |
Oct 22, 2015 | 5.805 | 5.968 | 5.786 | 5.950 | 3,570,254 | +0.21(+3.59%) |
Oct 21, 2015 | 5.726 | 5.802 | 5.647 | 5.744 | 4,026,718 | -0.06(-1.04%) |
Oct 20, 2015 | 5.799 | 5.892 | 5.726 | 5.805 | 3,667,668 | -0.04(-0.73%) |
Oct 19, 2015 | 5.774 | 5.871 | 5.738 | 5.847 | 3,160,438 | -0.11(-1.83%) |
Oct 16, 2015 | 5.950 | 5.986 | 5.811 | 5.956 | 4,624,121 | -0.08(-1.31%) |
Oct 15, 2015 | 5.938 | 6.041 | 5.829 | 6.035 | 3,980,795 | +0.06(+1.01%) |
Oct 14, 2015 | 5.980 | 6.144 | 5.944 | 5.974 | 4,165,170 | -0.02(-0.30%) |
Oct 13, 2015 | 6.217 | 6.268 | 5.980 | 5.992 | 6,108,225 | -0.27(-4.35%) |
Oct 12, 2015 | 6.356 | 6.465 | 6.256 | 6.265 | 3,760,821 | -0.07(-1.05%) |
Oct 09, 2015 | 6.277 | 6.380 | 6.241 | 6.332 | 4,528,864 | +0.05(+0.77%) |
Oct 08, 2015 | 6.150 | 6.286 | 6.071 | 6.283 | 4,773,602 | +0.15(+2.47%) |
Oct 07, 2015 | 6.138 | 6.356 | 6.041 | 6.132 | 4,437,815 | +0.07(+1.10%) |
Oct 06, 2015 | 5.956 | 6.065 | 5.944 | 6.065 | 4,566,029 | +0.12(+1.93%) |
Oct 05, 2015 | 5.938 | 5.986 | 5.895 | 5.950 | 4,806,369 | +0.14(+2.40%) |
Oct 02, 2015 | 5.532 | 5.823 | 5.496 | 5.811 | 5,241,978 | +0.22(+4.01%) |
Oct 01, 2015 | 5.611 | 5.623 | 5.490 | 5.586 | 5,092,537 | +0.07(+1.28%) |
Sep 30, 2015 | 5.636 | 5.649 | 5.461 | 5.516 | 5,830,271 | +0.06(+1.11%) |
Sep 29, 2015 | 5.292 | 5.473 | 5.268 | 5.455 | 3,846,548 | +0.14(+2.61%) |
Sep 28, 2015 | 5.516 | 5.516 | 5.304 | 5.316 | 6,922,573 | -0.24(-4.24%) |
Sep 25, 2015 | 5.612 | 5.624 | 5.455 | 5.552 | 4,813,212 | +0.01(+0.11%) |
Sep 24, 2015 | 5.256 | 5.564 | 5.232 | 5.546 | 7,153,599 | +0.02(+0.44%) |
Sep 23, 2015 | 5.745 | 5.783 | 5.516 | 5.522 | 5,217,501 | -0.31(-5.28%) |
Sep 22, 2015 | 5.854 | 5.890 | 5.727 | 5.830 | 6,401,223 | -0.22(-3.60%) |
Sep 21, 2015 | 6.168 | 6.174 | 6.017 | 6.047 | 3,966,436 | -0.10(-1.67%) |
Sep 18, 2015 | 6.295 | 6.337 | 6.114 | 6.150 | 6,359,951 | -0.29(-4.50%) |
Sep 17, 2015 | 6.325 | 6.573 | 6.295 | 6.440 | 4,665,335 | -0.03(-0.47%) |
Sep 16, 2015 | 6.355 | 6.518 | 6.337 | 6.470 | 5,593,968 | +0.16(+2.59%) |
Sep 15, 2015 | 6.392 | 6.422 | 6.271 | 6.307 | 9,914,913 | -0.05(-0.76%) |
Sep 14, 2015 | 6.216 | 6.410 | 6.147 | 6.355 | 5,540,596 | +0.19(+3.14%) |
Sep 11, 2015 | 6.241 | 6.262 | 6.126 | 6.162 | 3,479,211 | -0.11(-1.83%) |
Sep 10, 2015 | 6.162 | 6.325 | 6.105 | 6.277 | 5,208,007 | -0.05(-0.86%) |
Sep 09, 2015 | 6.518 | 6.633 | 6.319 | 6.331 | 3,423,073 | -0.03(-0.47%) |
Sep 08, 2015 | 6.476 | 6.524 | 6.337 | 6.361 | 3,945,696 | +0.04(+0.67%) |
Sep 04, 2015 | 6.367 | 6.319 | 6.319 | 6.319 | 7,139,166 | -0.19(-2.97%) |
Sep 03, 2015 | 6.452 | 6.573 | 6.431 | 6.512 | 5,338,315 | -0.01(-0.09%) |
Sep 02, 2015 | 6.500 | 6.573 | 6.410 | 6.518 | 5,876,448 | +0.05(+0.75%) |