Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.176 | 6.180 | 6.129 | 6.163 | 49,928 | +0.01(+0.21%) |
Nov 27, 2015 | 6.151 | 6.215 | 6.151 | 6.151 | 3,540 | -0.02(-0.28%) |
Nov 25, 2015 | 6.129 | 6.168 | 6.168 | 6.168 | 27,252 | +0.04(+0.62%) |
Nov 24, 2015 | 6.134 | 6.168 | 6.129 | 6.129 | 64,722 | -0.02(-0.35%) |
Nov 23, 2015 | 6.159 | 6.206 | 6.129 | 6.151 | 188,544 | -0.01(-0.21%) |
Nov 20, 2015 | 6.129 | 6.172 | 6.127 | 6.163 | 28,394 | +0.03(+0.56%) |
Nov 19, 2015 | 6.100 | 6.129 | 6.100 | 6.129 | 27,515 | +0.00(+0.00%) |
Nov 18, 2015 | 6.100 | 6.142 | 6.087 | 6.129 | 19,816 | +0.03(+0.42%) |
Nov 17, 2015 | 6.078 | 6.138 | 6.072 | 6.104 | 18,914 | +0.04(+0.70%) |
Nov 16, 2015 | 6.053 | 6.066 | 6.040 | 6.061 | 45,765 | +0.02(+0.28%) |
Nov 13, 2015 | 6.061 | 6.066 | 6.014 | 6.044 | 14,415 | -0.01(-0.14%) |
Nov 12, 2015 | 6.078 | 6.108 | 6.027 | 6.053 | 48,607 | -0.04(-0.62%) |
Nov 11, 2015 | 6.121 | 6.121 | 6.083 | 6.090 | 28,490 | -0.01(-0.22%) |
Nov 10, 2015 | 6.117 | 6.138 | 6.100 | 6.104 | 54,868 | +0.00(+0.07%) |
Nov 09, 2015 | 6.197 | 6.232 | 6.066 | 6.100 | 84,606 | -0.09(-1.51%) |
Nov 06, 2015 | 6.193 | 6.212 | 6.189 | 6.193 | 18,042 | +0.00(+0.07%) |
Nov 05, 2015 | 6.189 | 6.223 | 6.185 | 6.189 | 57,897 | +0.00(+0.07%) |
Nov 04, 2015 | 6.202 | 6.202 | 6.172 | 6.185 | 35,703 | -0.02(-0.27%) |
Nov 03, 2015 | 6.197 | 6.217 | 6.151 | 6.202 | 22,896 | +0.00(+0.07%) |
Nov 02, 2015 | 6.151 | 6.219 | 6.129 | 6.197 | 52,129 | +0.01(+0.21%) |
Oct 30, 2015 | 6.172 | 6.185 | 6.172 | 6.185 | 3,263 | +0.01(+0.21%) |
Oct 29, 2015 | 6.185 | 6.223 | 6.163 | 6.172 | 20,256 | -0.03(-0.48%) |
Oct 28, 2015 | 6.199 | 6.227 | 6.180 | 6.202 | 27,083 | +0.03(+0.48%) |
Oct 27, 2015 | 6.193 | 6.193 | 6.168 | 6.172 | 40,248 | -0.01(-0.21%) |
Oct 26, 2015 | 6.215 | 6.215 | 6.151 | 6.185 | 39,469 | -0.03(-0.48%) |
Oct 23, 2015 | 6.227 | 6.278 | 6.206 | 6.215 | 32,082 | +0.01(+0.14%) |
Oct 22, 2015 | 6.206 | 6.240 | 6.193 | 6.206 | 65,180 | +0.00(+0.07%) |
Oct 21, 2015 | 6.223 | 6.223 | 6.202 | 6.202 | 10,292 | +0.00(+0.07%) |
Oct 20, 2015 | 6.155 | 6.218 | 6.155 | 6.197 | 9,195 | -0.01(-0.16%) |
Oct 19, 2015 | 6.202 | 6.214 | 6.193 | 6.207 | 15,491 | -0.02(-0.32%) |
Oct 16, 2015 | 6.186 | 6.227 | 6.186 | 6.227 | 11,568 | +0.03(+0.55%) |
Oct 15, 2015 | 6.163 | 6.202 | 6.163 | 6.193 | 13,435 | +0.03(+0.55%) |
Oct 14, 2015 | 6.150 | 6.193 | 6.142 | 6.159 | 14,027 | +0.03(+0.42%) |
Oct 13, 2015 | 6.193 | 6.193 | 6.134 | 6.134 | 9,806 | -0.04(-0.62%) |
Oct 12, 2015 | 6.151 | 6.232 | 6.151 | 6.172 | 44,557 | -0.03(-0.41%) |
Oct 09, 2015 | 6.223 | 6.223 | 6.173 | 6.197 | 7,717 | +0.02(+0.34%) |
Oct 08, 2015 | 6.159 | 6.197 | 6.121 | 6.176 | 35,898 | +0.04(+0.62%) |
Oct 07, 2015 | 6.112 | 6.163 | 6.108 | 6.138 | 13,499 | +0.05(+0.77%) |
Oct 06, 2015 | 6.112 | 6.142 | 6.091 | 6.091 | 37,302 | -0.02(-0.35%) |
Oct 05, 2015 | 6.044 | 6.112 | 6.044 | 6.112 | 31,117 | +0.11(+1.84%) |
Oct 02, 2015 | 5.989 | 6.044 | 5.950 | 6.002 | 25,964 | +0.00(+0.07%) |
Oct 01, 2015 | 6.014 | 6.031 | 5.997 | 5.997 | 34,481 | +0.01(+0.14%) |
Sep 30, 2015 | 5.934 | 6.031 | 5.934 | 5.989 | 30,226 | +0.10(+1.66%) |
Sep 29, 2015 | 6.078 | 6.078 | 5.891 | 5.891 | 120,331 | -0.16(-2.67%) |
Sep 28, 2015 | 6.129 | 6.129 | 6.031 | 6.053 | 28,295 | -0.09(-1.46%) |
Sep 25, 2015 | 6.176 | 6.197 | 6.129 | 6.142 | 34,490 | -0.02(-0.28%) |
Sep 24, 2015 | 6.168 | 6.168 | 6.151 | 6.159 | 23,042 | -0.02(-0.34%) |
Sep 23, 2015 | 6.202 | 6.202 | 6.143 | 6.180 | 10,238 | +0.02(+0.28%) |
Sep 22, 2015 | 6.163 | 6.206 | 6.142 | 6.163 | 21,858 | -0.06(-0.96%) |
Sep 21, 2015 | 6.168 | 6.235 | 6.163 | 6.223 | 13,684 | +0.06(+1.04%) |
Sep 18, 2015 | 6.159 | 6.177 | 6.159 | 6.159 | 5,586 | -0.00(-0.07%) |
Sep 17, 2015 | 6.083 | 6.168 | 6.083 | 6.163 | 21,729 | +0.04(+0.70%) |
Sep 16, 2015 | 6.104 | 6.138 | 6.087 | 6.121 | 23,223 | +0.04(+0.64%) |
Sep 15, 2015 | 6.066 | 6.082 | 6.066 | 6.082 | 1,754 | +0.05(+0.91%) |
Sep 14, 2015 | 6.006 | 6.081 | 6.006 | 6.027 | 22,076 | -0.02(-0.28%) |
Sep 11, 2015 | 6.006 | 6.064 | 6.006 | 6.044 | 23,223 | -0.03(-0.42%) |
Sep 10, 2015 | 5.997 | 6.094 | 5.997 | 6.070 | 18,440 | -0.00(-0.07%) |
Sep 09, 2015 | 6.151 | 6.215 | 6.053 | 6.074 | 53,628 | -0.04(-0.63%) |
Sep 08, 2015 | 6.078 | 6.155 | 6.078 | 6.112 | 10,900 | +0.07(+1.13%) |
Sep 04, 2015 | 6.057 | 6.044 | 6.044 | 6.044 | 62,257 | -0.02(-0.35%) |
Sep 03, 2015 | 6.066 | 6.104 | 6.061 | 6.066 | 24,802 | +0.01(+0.21%) |
Sep 02, 2015 | 6.057 | 6.061 | 6.040 | 6.053 | 13,668 | +0.04(+0.64%) |