Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.810 | 6.116 | 5.723 | 5.898 | 131,178 | +0.08(+1.35%) |
Nov 27, 2015 | 5.871 | 6.003 | 5.714 | 5.819 | 54,370 | -0.11(-1.92%) |
Nov 25, 2015 | 5.705 | 5.933 | 5.933 | 5.933 | 146,623 | +0.13(+2.26%) |
Nov 24, 2015 | 5.793 | 6.046 | 5.775 | 5.801 | 63,452 | +0.04(+0.61%) |
Nov 23, 2015 | 5.889 | 6.060 | 5.740 | 5.766 | 60,401 | -0.13(-2.23%) |
Nov 20, 2015 | 5.801 | 6.108 | 5.705 | 5.898 | 128,679 | +0.12(+2.12%) |
Nov 19, 2015 | 5.793 | 5.793 | 5.373 | 5.775 | 145,491 | -0.06(-1.05%) |
Nov 18, 2015 | 5.548 | 5.846 | 5.513 | 5.836 | 85,664 | +0.30(+5.37%) |
Nov 17, 2015 | 5.688 | 5.688 | 5.408 | 5.539 | 64,085 | -0.13(-2.31%) |
Nov 16, 2015 | 5.408 | 5.705 | 5.338 | 5.670 | 68,729 | +0.27(+5.02%) |
Nov 13, 2015 | 5.346 | 5.661 | 5.233 | 5.399 | 269,376 | +0.02(+0.33%) |
Nov 12, 2015 | 5.259 | 5.451 | 5.145 | 5.381 | 275,394 | +0.08(+1.49%) |
Nov 11, 2015 | 5.705 | 5.836 | 5.276 | 5.303 | 228,789 | -0.37(-6.48%) |
Nov 10, 2015 | 5.548 | 5.688 | 5.163 | 5.670 | 145,432 | +0.09(+1.57%) |
Nov 09, 2015 | 5.583 | 5.653 | 5.268 | 5.583 | 129,734 | +0.01(+0.16%) |
Nov 06, 2015 | 5.364 | 5.574 | 5.250 | 5.574 | 110,050 | +0.17(+3.07%) |
Nov 05, 2015 | 5.346 | 5.478 | 5.040 | 5.408 | 73,100 | +0.04(+0.82%) |
Nov 04, 2015 | 5.381 | 5.486 | 5.224 | 5.364 | 54,634 | -0.02(-0.33%) |
Nov 03, 2015 | 5.556 | 5.635 | 5.338 | 5.381 | 74,837 | -0.18(-3.30%) |
Nov 02, 2015 | 5.294 | 5.679 | 5.294 | 5.565 | 130,808 | +0.24(+4.43%) |
Oct 30, 2015 | 5.198 | 5.386 | 5.044 | 5.329 | 161,704 | +0.19(+3.75%) |
Oct 29, 2015 | 5.451 | 5.465 | 5.031 | 5.136 | 258,896 | -0.32(-5.78%) |
Oct 28, 2015 | 5.373 | 5.565 | 5.250 | 5.451 | 165,552 | +0.15(+2.81%) |
Oct 27, 2015 | 5.285 | 5.472 | 5.216 | 5.303 | 141,828 | +0.00(+0.00%) |
Oct 26, 2015 | 5.468 | 5.468 | 5.268 | 5.303 | 89,609 | -0.15(-2.71%) |
Oct 23, 2015 | 5.529 | 5.563 | 5.407 | 5.450 | 115,233 | -0.10(-1.88%) |
Oct 22, 2015 | 5.590 | 5.746 | 5.463 | 5.555 | 114,545 | -0.07(-1.24%) |
Oct 21, 2015 | 5.520 | 5.650 | 5.368 | 5.624 | 135,201 | +0.10(+1.73%) |
Oct 20, 2015 | 5.590 | 5.737 | 5.520 | 5.529 | 64,466 | -0.06(-1.09%) |
Oct 19, 2015 | 5.685 | 5.959 | 5.450 | 5.590 | 156,260 | -0.14(-2.43%) |
Oct 16, 2015 | 6.242 | 6.242 | 5.650 | 5.729 | 133,389 | -0.47(-7.57%) |
Oct 15, 2015 | 6.033 | 6.302 | 5.955 | 6.198 | 105,790 | +0.17(+2.89%) |
Oct 14, 2015 | 6.459 | 6.494 | 6.007 | 6.024 | 64,572 | -0.46(-7.10%) |
Oct 13, 2015 | 6.163 | 6.485 | 6.068 | 6.485 | 148,343 | +0.31(+5.07%) |
Oct 12, 2015 | 6.824 | 6.824 | 6.085 | 6.172 | 73,291 | -0.68(-9.90%) |
Oct 09, 2015 | 6.754 | 6.902 | 6.615 | 6.850 | 104,207 | +0.10(+1.55%) |
Oct 08, 2015 | 6.659 | 6.867 | 6.424 | 6.746 | 69,709 | +0.04(+0.65%) |
Oct 07, 2015 | 6.711 | 6.780 | 6.424 | 6.702 | 77,134 | +0.03(+0.52%) |
Oct 06, 2015 | 6.520 | 6.772 | 6.415 | 6.667 | 115,153 | +0.15(+2.27%) |
Oct 05, 2015 | 6.233 | 6.537 | 6.146 | 6.520 | 98,765 | +0.37(+6.08%) |
Oct 02, 2015 | 5.885 | 6.302 | 5.850 | 6.146 | 205,651 | +0.25(+4.28%) |
Oct 01, 2015 | 6.155 | 6.172 | 5.798 | 5.894 | 102,499 | -0.15(-2.45%) |
Sep 30, 2015 | 6.233 | 6.389 | 5.998 | 6.042 | 132,083 | -0.16(-2.52%) |
Sep 29, 2015 | 6.068 | 6.302 | 6.024 | 6.198 | 101,664 | +0.20(+3.33%) |
Sep 28, 2015 | 6.215 | 6.302 | 5.937 | 5.998 | 105,283 | -0.22(-3.50%) |
Sep 25, 2015 | 6.424 | 6.441 | 6.137 | 6.215 | 94,534 | -0.17(-2.72%) |
Sep 24, 2015 | 6.059 | 6.424 | 5.994 | 6.389 | 77,950 | +0.25(+4.11%) |
Sep 23, 2015 | 6.381 | 6.389 | 5.963 | 6.137 | 82,846 | -0.29(-4.47%) |
Sep 22, 2015 | 6.311 | 6.433 | 6.233 | 6.424 | 69,545 | +0.02(+0.27%) |
Sep 21, 2015 | 6.111 | 6.468 | 5.920 | 6.407 | 158,064 | +0.22(+3.51%) |
Sep 18, 2015 | 6.155 | 6.224 | 5.794 | 6.189 | 149,792 | +0.00(+0.00%) |
Sep 17, 2015 | 6.033 | 6.311 | 6.033 | 6.189 | 57,713 | +0.14(+2.30%) |
Sep 16, 2015 | 5.781 | 6.128 | 5.711 | 6.050 | 178,779 | +0.30(+5.14%) |
Sep 15, 2015 | 5.737 | 5.929 | 5.720 | 5.755 | 164,533 | -0.02(-0.30%) |
Sep 14, 2015 | 5.894 | 5.902 | 5.650 | 5.772 | 90,981 | -0.12(-2.06%) |
Sep 11, 2015 | 6.102 | 6.102 | 5.798 | 5.894 | 121,907 | -0.22(-3.56%) |
Sep 10, 2015 | 6.120 | 6.120 | 5.711 | 6.111 | 136,866 | +0.01(+0.14%) |
Sep 09, 2015 | 6.259 | 6.302 | 5.911 | 6.102 | 147,093 | -0.14(-2.23%) |
Sep 08, 2015 | 6.355 | 6.355 | 6.181 | 6.242 | 124,118 | -0.16(-2.45%) |
Sep 04, 2015 | 6.407 | 6.398 | 6.398 | 6.398 | 104,337 | -0.08(-1.21%) |
Sep 03, 2015 | 6.633 | 6.694 | 6.320 | 6.476 | 206,690 | -0.17(-2.49%) |
Sep 02, 2015 | 6.789 | 6.798 | 6.311 | 6.641 | 82,642 | -0.05(-0.78%) |