Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.050 | 6.050 | 5.990 | 6.050 | 4,583 | +0.01(+0.17%) |
Nov 27, 2015 | 6.000 | 6.040 | 6.000 | 6.040 | 5,733 | +0.03(+0.50%) |
Nov 25, 2015 | 6.000 | 6.010 | 6.010 | 6.010 | 7,100 | +0.11(+1.86%) |
Nov 24, 2015 | 5.910 | 6.020 | 5.900 | 5.900 | 9,317 | -0.13(-2.15%) |
Nov 23, 2015 | 6.020 | 6.030 | 5.710 | 6.030 | 8,046 | +0.02(+0.33%) |
Nov 20, 2015 | 6.000 | 6.010 | 5.841 | 6.010 | 5,477 | -0.03(-0.50%) |
Nov 19, 2015 | 5.980 | 6.040 | 5.980 | 6.040 | 2,336 | +0.13(+2.20%) |
Nov 18, 2015 | 6.000 | 6.040 | 5.910 | 5.910 | 2,629 | -0.03(-0.51%) |
Nov 17, 2015 | 6.000 | 6.023 | 5.820 | 5.940 | 22,526 | -0.06(-1.00%) |
Nov 16, 2015 | 5.865 | 6.000 | 5.865 | 6.000 | 2,685 | +0.13(+2.21%) |
Nov 13, 2015 | 6.030 | 6.030 | 5.870 | 5.870 | 483 | -0.06(-1.06%) |
Nov 12, 2015 | 5.950 | 6.040 | 5.860 | 5.933 | 2,112 | -0.09(-1.44%) |
Nov 11, 2015 | 6.000 | 6.020 | 5.900 | 6.020 | 3,063 | +0.06(+1.01%) |
Nov 10, 2015 | 5.900 | 6.040 | 5.880 | 5.960 | 3,985 | +0.04(+0.68%) |
Nov 09, 2015 | 5.920 | 6.050 | 5.910 | 5.920 | 3,057 | -0.08(-1.36%) |
Nov 06, 2015 | 6.000 | 6.019 | 5.980 | 6.002 | 1,964 | -0.06(-0.96%) |
Nov 05, 2015 | 6.003 | 6.070 | 5.960 | 6.060 | 18,100 | +0.07(+1.13%) |
Nov 04, 2015 | 6.000 | 6.010 | 5.933 | 5.992 | 4,305 | -0.05(-0.90%) |
Nov 03, 2015 | 6.000 | 6.050 | 5.931 | 6.046 | 11,806 | +0.06(+1.04%) |
Nov 02, 2015 | 6.006 | 6.050 | 5.970 | 5.984 | 1,850 | -0.03(-0.43%) |
Oct 30, 2015 | 5.940 | 6.073 | 5.920 | 6.010 | 5,301 | +0.03(+0.50%) |
Oct 29, 2015 | 5.980 | 5.989 | 5.945 | 5.980 | 28,098 | -0.03(-0.50%) |
Oct 28, 2015 | 6.050 | 6.050 | 6.000 | 6.010 | 24,963 | +0.02(+0.33%) |
Oct 27, 2015 | 5.950 | 6.023 | 5.950 | 5.990 | 8,374 | -0.01(-0.17%) |
Oct 26, 2015 | 6.100 | 6.100 | 6.000 | 6.000 | 6,412 | +0.00(+0.00%) |
Oct 23, 2015 | 6.040 | 6.050 | 6.000 | 6.000 | 4,085 | -0.03(-0.52%) |
Oct 22, 2015 | 6.050 | 6.050 | 6.021 | 6.031 | 1,787 | +0.02(+0.35%) |
Oct 21, 2015 | 6.040 | 6.050 | 6.010 | 6.010 | 2,120 | -0.03(-0.50%) |
Oct 20, 2015 | 6.000 | 6.040 | 5.950 | 6.040 | 5,479 | +0.14(+2.37%) |
Oct 19, 2015 | 5.920 | 5.980 | 5.900 | 5.900 | 1,136 | -0.02(-0.34%) |
Oct 16, 2015 | 6.000 | 6.020 | 5.920 | 5.920 | 6,967 | -0.11(-1.79%) |
Oct 15, 2015 | 6.040 | 6.040 | 5.990 | 6.028 | 4,468 | +0.02(+0.30%) |
Oct 14, 2015 | 6.050 | 6.050 | 6.010 | 6.010 | 665 | +0.01(+0.17%) |
Oct 13, 2015 | 6.030 | 6.030 | 6.000 | 6.000 | 474 | -0.03(-0.50%) |
Oct 12, 2015 | 6.040 | 6.050 | 6.000 | 6.030 | 12,871 | +0.03(+0.50%) |
Oct 09, 2015 | 6.060 | 6.099 | 6.000 | 6.000 | 17,021 | -0.06(-0.99%) |
Oct 08, 2015 | 6.000 | 6.100 | 5.980 | 6.060 | 35,443 | +0.15(+2.54%) |
Oct 07, 2015 | 5.989 | 5.990 | 5.910 | 5.910 | 3,943 | -0.06(-1.01%) |
Oct 06, 2015 | 5.890 | 6.000 | 5.890 | 5.970 | 14,035 | +0.07(+1.19%) |
Oct 05, 2015 | 5.990 | 6.000 | 5.900 | 5.900 | 8,644 | -0.06(-1.01%) |
Oct 01, 2015 | 6.000 | 5.960 | 5.960 | 5.960 | 1 | -0.04(-0.67%) |
Sep 30, 2015 | 5.810 | 6.050 | 5.800 | 6.000 | 6,218 | +0.06(+1.01%) |
Sep 29, 2015 | 5.890 | 5.940 | 5.890 | 5.940 | 217 | +0.02(+0.34%) |
Sep 28, 2015 | 6.050 | 6.050 | 5.800 | 5.920 | 26,193 | -0.08(-1.33%) |
Sep 25, 2015 | 5.925 | 6.000 | 5.925 | 6.000 | 300 | +0.10(+1.69%) |
Sep 24, 2015 | 5.850 | 6.050 | 5.850 | 5.900 | 5,110 | +0.02(+0.34%) |
Sep 23, 2015 | 5.850 | 5.880 | 5.850 | 5.880 | 940 | -0.14(-2.38%) |
Sep 22, 2015 | 5.880 | 6.024 | 5.880 | 6.024 | 2,852 | +0.13(+2.27%) |
Sep 21, 2015 | 6.050 | 6.050 | 5.890 | 5.890 | 1,548 | -0.16(-2.64%) |
Sep 18, 2015 | 6.000 | 6.090 | 5.950 | 6.050 | 10,683 | +0.06(+1.00%) |
Sep 17, 2015 | 6.030 | 6.080 | 5.990 | 5.990 | 6,243 | -0.10(-1.64%) |
Sep 16, 2015 | 5.980 | 6.100 | 5.977 | 6.090 | 3,503 | +0.09(+1.50%) |
Sep 15, 2015 | 5.960 | 6.111 | 5.960 | 6.000 | 11,855 | +0.02(+0.33%) |
Sep 14, 2015 | 6.000 | 6.009 | 5.960 | 5.980 | 913 | -0.02(-0.33%) |
Sep 11, 2015 | 6.000 | 6.030 | 6.000 | 6.000 | 2,447 | -0.03(-0.50%) |
Sep 10, 2015 | 6.010 | 6.100 | 6.000 | 6.030 | 2,769 | -0.01(-0.17%) |
Sep 09, 2015 | 6.090 | 6.120 | 6.040 | 6.040 | 3,581 | -0.01(-0.17%) |
Sep 08, 2015 | 5.850 | 6.050 | 5.850 | 6.050 | 3,213 | +0.03(+0.50%) |
Sep 04, 2015 | 5.820 | 6.020 | 6.020 | 6.020 | 7,500 | +0.07(+1.18%) |
Sep 03, 2015 | 5.960 | 5.960 | 5.890 | 5.950 | 3,423 | +0.00(+0.00%) |
Sep 02, 2015 | 6.050 | 6.050 | 5.890 | 5.950 | 879 | -0.09(-1.49%) |