Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.080 | 6.190 | 5.980 | 6.080 | 14,919,888 | -0.09(-1.46%) |
Nov 27, 2015 | 6.210 | 6.280 | 6.150 | 6.170 | 3,296,749 | -0.20(-3.14%) |
Nov 25, 2015 | 6.160 | 6.370 | 6.370 | 6.370 | 9,676,400 | -0.11(-1.70%) |
Nov 24, 2015 | 6.460 | 6.600 | 6.280 | 6.480 | 9,980,235 | +0.15(+2.37%) |
Nov 23, 2015 | 6.180 | 6.400 | 6.110 | 6.330 | 7,998,505 | +0.21(+3.43%) |
Nov 20, 2015 | 6.190 | 6.325 | 6.100 | 6.120 | 4,940,052 | -0.10(-1.61%) |
Nov 19, 2015 | 6.270 | 6.330 | 6.115 | 6.220 | 5,045,644 | -0.13(-2.05%) |
Nov 18, 2015 | 6.300 | 6.430 | 6.020 | 6.350 | 10,199,045 | +0.35(+5.83%) |
Nov 17, 2015 | 6.240 | 6.290 | 5.930 | 6.000 | 11,610,434 | -0.24(-3.85%) |
Nov 16, 2015 | 6.270 | 6.590 | 5.970 | 6.240 | 17,581,986 | -0.17(-2.65%) |
Nov 13, 2015 | 6.000 | 6.470 | 5.900 | 6.410 | 18,706,838 | +0.26(+4.23%) |
Nov 12, 2015 | 6.130 | 6.300 | 6.095 | 6.150 | 6,045,628 | -0.15(-2.38%) |
Nov 11, 2015 | 6.640 | 6.640 | 6.200 | 6.300 | 8,140,949 | -0.34(-5.12%) |
Nov 10, 2015 | 6.590 | 6.760 | 6.560 | 6.640 | 4,559,606 | -0.08(-1.19%) |
Nov 09, 2015 | 6.910 | 6.980 | 6.630 | 6.720 | 5,631,899 | -0.12(-1.75%) |
Nov 06, 2015 | 6.670 | 6.895 | 6.640 | 6.840 | 5,998,816 | +0.04(+0.59%) |
Nov 05, 2015 | 6.890 | 6.990 | 6.630 | 6.800 | 8,551,336 | -0.22(-3.13%) |
Nov 04, 2015 | 7.170 | 7.270 | 6.940 | 7.020 | 9,228,869 | +0.00(+0.00%) |
Nov 03, 2015 | 6.840 | 7.130 | 6.751 | 7.020 | 11,935,053 | +0.30(+4.46%) |
Nov 02, 2015 | 6.360 | 6.760 | 6.330 | 6.720 | 8,431,661 | +0.25(+3.86%) |
Oct 30, 2015 | 6.330 | 6.580 | 6.230 | 6.470 | 7,116,993 | +0.23(+3.69%) |
Oct 29, 2015 | 6.230 | 6.520 | 6.200 | 6.240 | 7,860,983 | -0.13(-2.04%) |
Oct 28, 2015 | 6.170 | 6.625 | 6.160 | 6.370 | 11,176,519 | +0.21(+3.41%) |
Oct 27, 2015 | 6.195 | 6.370 | 6.060 | 6.160 | 12,101,411 | -0.32(-4.94%) |
Oct 26, 2015 | 6.700 | 6.720 | 6.370 | 6.480 | 5,660,358 | -0.26(-3.86%) |
Oct 23, 2015 | 6.870 | 6.910 | 6.635 | 6.740 | 8,046,943 | -0.13(-1.89%) |
Oct 22, 2015 | 6.840 | 7.030 | 6.750 | 6.870 | 7,622,385 | +0.14(+2.08%) |
Oct 21, 2015 | 6.700 | 6.840 | 6.630 | 6.730 | 5,790,802 | -0.13(-1.90%) |
Oct 20, 2015 | 6.810 | 6.920 | 6.680 | 6.860 | 7,638,534 | +0.02(+0.29%) |
Oct 19, 2015 | 6.940 | 7.110 | 6.770 | 6.840 | 10,493,463 | -0.55(-7.44%) |
Oct 16, 2015 | 7.620 | 7.690 | 7.210 | 7.390 | 7,217,613 | -0.26(-3.40%) |
Oct 15, 2015 | 7.430 | 7.650 | 7.260 | 7.650 | 8,893,423 | +0.23(+3.10%) |
Oct 14, 2015 | 7.340 | 7.475 | 7.210 | 7.420 | 11,074,848 | +0.39(+5.55%) |
Oct 13, 2015 | 6.920 | 7.310 | 6.840 | 7.030 | 8,441,375 | -0.08(-1.13%) |
Oct 12, 2015 | 7.700 | 7.700 | 7.000 | 7.110 | 12,232,906 | -0.61(-7.90%) |
Oct 09, 2015 | 7.890 | 7.930 | 7.620 | 7.720 | 14,978,865 | +0.23(+3.07%) |
Oct 08, 2015 | 7.480 | 7.690 | 7.190 | 7.490 | 14,677,934 | -0.19(-2.47%) |
Oct 07, 2015 | 7.750 | 7.900 | 7.160 | 7.680 | 22,385,796 | +0.37(+5.06%) |
Oct 06, 2015 | 6.790 | 7.350 | 6.730 | 7.310 | 16,963,528 | +0.75(+11.43%) |
Oct 05, 2015 | 6.495 | 6.690 | 6.395 | 6.560 | 12,855,312 | +0.41(+6.67%) |
Oct 02, 2015 | 5.810 | 6.230 | 5.800 | 6.150 | 11,710,869 | +0.26(+4.41%) |
Oct 01, 2015 | 6.200 | 6.360 | 5.860 | 5.890 | 11,220,494 | -0.01(-0.17%) |
Sep 30, 2015 | 5.750 | 5.970 | 5.679 | 5.900 | 10,190,494 | +0.08(+1.37%) |
Sep 29, 2015 | 5.870 | 5.890 | 5.600 | 5.820 | 13,101,397 | +0.20(+3.56%) |
Sep 28, 2015 | 5.920 | 5.930 | 5.600 | 5.620 | 15,340,889 | -0.56(-9.06%) |
Sep 25, 2015 | 6.240 | 6.260 | 6.010 | 6.180 | 11,527,710 | -0.04(-0.64%) |
Sep 24, 2015 | 6.280 | 6.450 | 6.060 | 6.220 | 15,005,532 | -0.09(-1.43%) |
Sep 23, 2015 | 6.885 | 6.900 | 6.300 | 6.310 | 13,323,503 | -0.53(-7.75%) |
Sep 22, 2015 | 6.700 | 7.070 | 6.650 | 6.840 | 13,278,464 | -0.17(-2.43%) |
Sep 21, 2015 | 6.960 | 7.170 | 6.750 | 7.010 | 13,333,687 | +0.12(+1.74%) |
Sep 18, 2015 | 7.130 | 7.200 | 6.810 | 6.890 | 16,408,558 | -0.58(-7.76%) |
Sep 17, 2015 | 7.360 | 7.820 | 7.320 | 7.470 | 14,644,658 | -0.04(-0.53%) |
Sep 16, 2015 | 7.110 | 7.610 | 7.110 | 7.510 | 14,055,520 | +0.44(+6.22%) |
Sep 15, 2015 | 6.610 | 7.100 | 6.610 | 7.070 | 14,655,957 | +0.61(+9.44%) |
Sep 14, 2015 | 6.380 | 6.590 | 6.210 | 6.460 | 6,997,795 | +0.03(+0.47%) |
Sep 11, 2015 | 6.510 | 6.600 | 6.190 | 6.430 | 14,404,977 | -0.39(-5.72%) |
Sep 10, 2015 | 6.880 | 6.930 | 6.520 | 6.820 | 12,468,896 | -0.06(-0.87%) |
Sep 09, 2015 | 7.240 | 7.420 | 6.760 | 6.880 | 15,529,870 | -0.32(-4.44%) |
Sep 08, 2015 | 7.090 | 7.295 | 6.950 | 7.200 | 10,103,680 | +0.10(+1.41%) |
Sep 04, 2015 | 7.150 | 7.100 | 7.100 | 7.100 | 8,626,600 | -0.16(-2.20%) |
Sep 03, 2015 | 7.320 | 7.595 | 7.190 | 7.260 | 10,023,982 | -0.15(-2.02%) |
Sep 02, 2015 | 7.520 | 7.580 | 7.110 | 7.410 | 12,572,341 | -0.13(-1.72%) |