Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.916 | 6.128 | 5.916 | 6.087 | 89,082 | +0.13(+2.18%) |
Nov 27, 2015 | 5.937 | 5.985 | 5.868 | 5.957 | 57,305 | +0.10(+1.64%) |
Nov 25, 2015 | 5.855 | 5.861 | 5.861 | 5.861 | 91,285 | +0.01(+0.23%) |
Nov 24, 2015 | 5.794 | 5.895 | 5.767 | 5.848 | 93,179 | +0.00(+0.00%) |
Nov 23, 2015 | 5.834 | 6.077 | 5.760 | 5.848 | 233,149 | +0.03(+0.58%) |
Nov 20, 2015 | 5.841 | 5.861 | 5.666 | 5.814 | 165,562 | +0.03(+0.47%) |
Nov 19, 2015 | 5.787 | 5.855 | 5.659 | 5.787 | 171,792 | -0.04(-0.69%) |
Nov 18, 2015 | 5.767 | 5.942 | 5.737 | 5.828 | 168,604 | +0.04(+0.70%) |
Nov 17, 2015 | 5.491 | 5.834 | 5.491 | 5.787 | 147,780 | +0.28(+5.01%) |
Nov 16, 2015 | 6.124 | 6.191 | 5.464 | 5.511 | 576,708 | -0.59(-9.71%) |
Nov 13, 2015 | 6.077 | 6.185 | 5.949 | 6.104 | 153,464 | -0.01(-0.22%) |
Nov 12, 2015 | 6.205 | 6.349 | 6.030 | 6.117 | 154,425 | -0.15(-2.37%) |
Nov 11, 2015 | 6.299 | 6.353 | 6.198 | 6.265 | 121,413 | +0.01(+0.22%) |
Nov 10, 2015 | 6.326 | 6.535 | 6.232 | 6.252 | 190,561 | -0.08(-1.28%) |
Nov 09, 2015 | 6.279 | 6.346 | 6.218 | 6.333 | 164,501 | +0.05(+0.86%) |
Nov 06, 2015 | 6.400 | 6.481 | 6.104 | 6.279 | 321,358 | -0.05(-0.85%) |
Nov 05, 2015 | 6.057 | 6.393 | 5.983 | 6.333 | 325,136 | +0.28(+4.56%) |
Nov 04, 2015 | 6.063 | 6.097 | 5.942 | 6.057 | 316,081 | +0.03(+0.56%) |
Nov 03, 2015 | 6.063 | 6.164 | 5.962 | 6.023 | 332,090 | +0.03(+0.56%) |
Nov 02, 2015 | 5.740 | 6.131 | 5.727 | 5.989 | 341,242 | +0.06(+1.02%) |
Oct 30, 2015 | 6.205 | 6.400 | 5.390 | 5.929 | 753,983 | -0.27(-4.35%) |
Oct 29, 2015 | 6.198 | 6.286 | 6.111 | 6.198 | 178,359 | +0.00(+0.00%) |
Oct 28, 2015 | 6.104 | 6.245 | 6.009 | 6.198 | 141,037 | +0.11(+1.77%) |
Oct 27, 2015 | 5.774 | 6.164 | 5.592 | 6.090 | 340,445 | +0.39(+6.86%) |
Oct 26, 2015 | 5.929 | 6.077 | 5.693 | 5.700 | 412,922 | -0.22(-3.75%) |
Oct 23, 2015 | 5.996 | 6.117 | 5.895 | 5.922 | 447,585 | -0.02(-0.34%) |
Oct 22, 2015 | 5.929 | 6.117 | 5.841 | 5.942 | 267,761 | +0.03(+0.57%) |
Oct 21, 2015 | 6.043 | 6.084 | 5.888 | 5.908 | 358,837 | -0.15(-2.56%) |
Oct 20, 2015 | 5.828 | 6.272 | 5.774 | 6.063 | 754,218 | +0.22(+3.69%) |
Oct 19, 2015 | 5.949 | 5.969 | 5.767 | 5.848 | 298,130 | -0.03(-0.57%) |
Oct 16, 2015 | 5.652 | 5.929 | 5.652 | 5.881 | 243,177 | +0.20(+3.56%) |
Oct 15, 2015 | 5.727 | 5.727 | 5.565 | 5.679 | 130,121 | -0.05(-0.82%) |
Oct 14, 2015 | 5.659 | 5.727 | 5.585 | 5.727 | 117,029 | +0.08(+1.43%) |
Oct 13, 2015 | 5.625 | 5.727 | 5.585 | 5.646 | 229,841 | +0.03(+0.60%) |
Oct 12, 2015 | 5.437 | 5.652 | 5.437 | 5.612 | 377,814 | +0.22(+4.12%) |
Oct 09, 2015 | 5.356 | 5.390 | 5.282 | 5.390 | 288,972 | +0.08(+1.52%) |
Oct 08, 2015 | 5.221 | 5.363 | 5.194 | 5.309 | 320,105 | +0.09(+1.81%) |
Oct 07, 2015 | 5.282 | 5.309 | 4.824 | 5.215 | 246,197 | +0.00(+0.00%) |
Oct 06, 2015 | 5.188 | 5.268 | 5.007 | 5.215 | 225,305 | +0.04(+0.78%) |
Oct 05, 2015 | 4.979 | 5.215 | 4.979 | 5.174 | 307,409 | +0.19(+3.78%) |
Oct 02, 2015 | 5.033 | 5.053 | 4.864 | 4.985 | 157,586 | -0.07(-1.33%) |
Oct 01, 2015 | 5.107 | 5.107 | 4.976 | 5.053 | 228,138 | -0.03(-0.66%) |
Sep 30, 2015 | 5.053 | 5.214 | 5.033 | 5.087 | 268,344 | +0.07(+1.34%) |
Sep 29, 2015 | 5.120 | 5.073 | 4.992 | 5.019 | 215,836 | -0.05(-1.06%) |
Sep 28, 2015 | 5.221 | 5.221 | 5.005 | 5.073 | 183,598 | -0.05(-0.92%) |
Sep 25, 2015 | 5.120 | 5.221 | 5.073 | 5.120 | 214,824 | +0.01(+0.13%) |
Sep 24, 2015 | 5.093 | 5.154 | 4.992 | 5.113 | 183,444 | +0.07(+1.34%) |
Sep 23, 2015 | 4.864 | 5.087 | 4.864 | 5.046 | 133,287 | +0.17(+3.45%) |
Sep 22, 2015 | 5.039 | 5.039 | 4.864 | 4.878 | 241,153 | -0.03(-0.55%) |
Sep 21, 2015 | 4.790 | 5.019 | 4.743 | 4.905 | 455,421 | +0.17(+3.56%) |
Sep 18, 2015 | 4.622 | 4.736 | 4.604 | 4.736 | 194,434 | +0.13(+2.78%) |
Sep 17, 2015 | 4.393 | 4.615 | 4.359 | 4.608 | 91,952 | +0.20(+4.59%) |
Sep 16, 2015 | 4.359 | 4.406 | 4.345 | 4.406 | 104,462 | +0.02(+0.46%) |
Sep 15, 2015 | 4.372 | 4.393 | 4.325 | 4.386 | 48,023 | +0.05(+1.09%) |
Sep 14, 2015 | 4.325 | 4.379 | 4.305 | 4.339 | 26,434 | +0.02(+0.47%) |
Sep 11, 2015 | 4.312 | 4.339 | 4.244 | 4.318 | 26,438 | +0.04(+0.94%) |
Sep 10, 2015 | 4.285 | 4.285 | 4.244 | 4.278 | 51,923 | -0.01(-0.31%) |
Sep 09, 2015 | 4.265 | 4.312 | 4.240 | 4.292 | 37,391 | +0.04(+0.95%) |
Sep 08, 2015 | 4.305 | 4.318 | 4.224 | 4.251 | 38,736 | -0.03(-0.79%) |
Sep 04, 2015 | 4.312 | 4.285 | 4.285 | 4.285 | 32,655 | -0.07(-1.70%) |
Sep 03, 2015 | 4.379 | 4.379 | 4.314 | 4.359 | 30,378 | +0.01(+0.31%) |
Sep 02, 2015 | 4.393 | 4.413 | 4.318 | 4.345 | 36,408 | +0.00(+0.00%) |