Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.930 | 5.940 | 5.890 | 5.930 | 121,865 | -0.05(-0.83%) |
Nov 27, 2015 | 6.000 | 6.000 | 5.960 | 5.980 | 26,131 | -0.04(-0.60%) |
Nov 25, 2015 | 5.870 | 6.016 | 6.016 | 6.016 | 30,300 | +0.11(+1.79%) |
Nov 24, 2015 | 5.920 | 5.940 | 5.872 | 5.910 | 78,599 | +0.00(+0.00%) |
Nov 23, 2015 | 6.000 | 6.000 | 5.900 | 5.910 | 67,479 | -0.14(-2.31%) |
Nov 20, 2015 | 5.990 | 6.062 | 5.990 | 6.050 | 51,386 | +0.12(+2.02%) |
Nov 19, 2015 | 5.930 | 5.970 | 5.900 | 5.930 | 38,378 | +0.03(+0.44%) |
Nov 18, 2015 | 5.970 | 5.970 | 5.830 | 5.904 | 62,993 | -0.05(-0.77%) |
Nov 17, 2015 | 6.050 | 6.060 | 5.950 | 5.950 | 49,251 | -0.10(-1.65%) |
Nov 16, 2015 | 6.000 | 6.060 | 5.967 | 6.050 | 22,418 | +0.10(+1.70%) |
Nov 13, 2015 | 6.010 | 6.010 | 5.930 | 5.949 | 66,831 | -0.17(-2.79%) |
Nov 12, 2015 | 6.140 | 6.250 | 6.110 | 6.120 | 58,833 | -0.10(-1.61%) |
Nov 11, 2015 | 6.290 | 6.290 | 6.210 | 6.220 | 81,703 | -0.20(-3.12%) |
Nov 10, 2015 | 6.430 | 6.460 | 6.410 | 6.420 | 36,447 | -0.06(-0.90%) |
Nov 09, 2015 | 6.500 | 6.500 | 6.440 | 6.478 | 74,210 | -0.18(-2.73%) |
Nov 06, 2015 | 6.630 | 6.720 | 6.620 | 6.660 | 46,833 | +0.04(+0.60%) |
Nov 05, 2015 | 6.640 | 6.640 | 6.601 | 6.620 | 54,767 | -0.17(-2.50%) |
Nov 04, 2015 | 6.960 | 6.960 | 6.772 | 6.790 | 49,909 | -0.13(-1.88%) |
Nov 03, 2015 | 6.890 | 6.940 | 6.870 | 6.920 | 29,260 | -0.07(-1.00%) |
Nov 02, 2015 | 7.030 | 7.040 | 6.950 | 6.990 | 30,398 | -0.20(-2.78%) |
Oct 30, 2015 | 7.190 | 7.230 | 7.180 | 7.190 | 21,627 | +0.01(+0.14%) |
Oct 29, 2015 | 7.180 | 7.200 | 7.160 | 7.180 | 17,221 | -0.10(-1.37%) |
Oct 28, 2015 | 7.260 | 7.340 | 7.190 | 7.280 | 51,705 | +0.09(+1.25%) |
Oct 27, 2015 | 7.180 | 7.240 | 7.180 | 7.190 | 37,309 | -0.09(-1.24%) |
Oct 26, 2015 | 7.310 | 7.310 | 7.260 | 7.280 | 66,156 | -0.07(-0.95%) |
Oct 23, 2015 | 7.320 | 7.370 | 7.290 | 7.350 | 31,092 | +0.03(+0.41%) |
Oct 22, 2015 | 7.220 | 7.320 | 7.210 | 7.320 | 23,850 | +0.09(+1.24%) |
Oct 21, 2015 | 7.230 | 7.310 | 7.220 | 7.230 | 63,249 | -0.18(-2.43%) |
Oct 20, 2015 | 7.400 | 7.430 | 7.380 | 7.410 | 43,352 | +0.07(+0.95%) |
Oct 19, 2015 | 7.330 | 7.340 | 7.290 | 7.340 | 18,032 | -0.08(-1.09%) |
Oct 16, 2015 | 7.420 | 7.490 | 7.376 | 7.421 | 9,309 | +0.01(+0.15%) |
Oct 15, 2015 | 7.410 | 7.440 | 7.408 | 7.410 | 29,504 | +0.01(+0.14%) |
Oct 14, 2015 | 7.340 | 7.400 | 7.340 | 7.400 | 42,889 | +0.17(+2.35%) |
Oct 13, 2015 | 7.320 | 7.350 | 7.220 | 7.230 | 35,696 | -0.10(-1.36%) |
Oct 12, 2015 | 7.470 | 7.500 | 7.310 | 7.330 | 21,927 | -0.06(-0.81%) |
Oct 09, 2015 | 7.440 | 7.450 | 7.350 | 7.390 | 53,382 | +0.15(+2.07%) |
Oct 08, 2015 | 7.220 | 7.300 | 7.219 | 7.240 | 35,029 | +0.04(+0.56%) |
Oct 07, 2015 | 7.230 | 7.250 | 7.180 | 7.200 | 32,098 | -0.04(-0.60%) |
Oct 06, 2015 | 7.250 | 7.316 | 7.230 | 7.243 | 26,048 | +0.14(+2.02%) |
Oct 05, 2015 | 7.210 | 7.250 | 7.020 | 7.100 | 38,898 | -0.04(-0.56%) |
Oct 02, 2015 | 7.060 | 7.140 | 7.030 | 7.140 | 50,446 | +0.19(+2.73%) |
Oct 01, 2015 | 6.910 | 7.020 | 6.910 | 6.950 | 61,984 | +0.14(+2.06%) |
Sep 30, 2015 | 6.880 | 6.910 | 6.761 | 6.810 | 46,056 | -0.05(-0.73%) |
Sep 29, 2015 | 6.840 | 6.880 | 6.770 | 6.860 | 64,907 | +0.07(+1.03%) |
Sep 28, 2015 | 6.880 | 6.890 | 6.780 | 6.790 | 57,352 | -0.24(-3.41%) |
Sep 25, 2015 | 7.020 | 7.046 | 6.980 | 7.030 | 27,347 | +0.07(+0.93%) |
Sep 24, 2015 | 6.780 | 7.020 | 6.770 | 6.965 | 604,811 | +0.11(+1.53%) |
Sep 23, 2015 | 6.810 | 6.888 | 6.805 | 6.860 | 54,014 | +0.22(+3.31%) |
Sep 22, 2015 | 6.510 | 6.660 | 6.510 | 6.640 | 49,788 | -0.12(-1.78%) |
Sep 21, 2015 | 6.680 | 6.780 | 6.669 | 6.760 | 32,509 | +0.01(+0.15%) |
Sep 18, 2015 | 6.740 | 6.780 | 6.696 | 6.750 | 13,634 | -0.02(-0.30%) |
Sep 17, 2015 | 6.625 | 6.800 | 6.613 | 6.770 | 20,337 | +0.03(+0.45%) |
Sep 16, 2015 | 6.640 | 6.760 | 6.640 | 6.740 | 12,610 | +0.07(+1.05%) |
Sep 15, 2015 | 6.510 | 6.670 | 6.470 | 6.670 | 79,555 | +0.17(+2.62%) |
Sep 14, 2015 | 6.490 | 6.550 | 6.483 | 6.500 | 27,807 | -0.13(-1.95%) |
Sep 11, 2015 | 6.560 | 6.630 | 6.500 | 6.629 | 18,417 | +0.04(+0.59%) |
Sep 10, 2015 | 6.520 | 6.650 | 6.520 | 6.590 | 11,951 | +0.04(+0.61%) |
Sep 09, 2015 | 6.600 | 6.600 | 6.470 | 6.550 | 31,158 | -0.14(-2.09%) |
Sep 08, 2015 | 6.700 | 6.720 | 6.660 | 6.690 | 33,306 | +0.07(+1.02%) |
Sep 04, 2015 | 6.560 | 6.622 | 6.622 | 6.622 | 24,100 | +0.05(+0.80%) |
Sep 03, 2015 | 6.650 | 6.730 | 6.550 | 6.570 | 53,894 | -0.08(-1.20%) |
Sep 02, 2015 | 6.660 | 6.710 | 6.580 | 6.650 | 151,130 | +0.11(+1.66%) |