Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.861 | 5.881 | 5.836 | 5.869 | 6,283,676 | +0.02(+0.28%) |
Nov 27, 2015 | 5.852 | 5.861 | 5.836 | 5.852 | 1,751,369 | -0.05(-0.83%) |
Nov 25, 2015 | 5.893 | 5.901 | 5.901 | 5.901 | 4,911,274 | -0.01(-0.14%) |
Nov 24, 2015 | 5.893 | 5.942 | 5.869 | 5.909 | 7,140,006 | -0.05(-0.82%) |
Nov 23, 2015 | 5.958 | 6.023 | 5.942 | 5.958 | 9,436,147 | -0.06(-0.95%) |
Nov 20, 2015 | 5.991 | 6.023 | 5.983 | 6.015 | 7,200,139 | +0.10(+1.65%) |
Nov 19, 2015 | 5.909 | 5.966 | 5.901 | 5.918 | 6,363,114 | -0.03(-0.55%) |
Nov 18, 2015 | 5.901 | 5.966 | 5.877 | 5.950 | 12,110,487 | +0.05(+0.83%) |
Nov 17, 2015 | 5.877 | 5.934 | 5.861 | 5.901 | 13,284,778 | -0.02(-0.41%) |
Nov 16, 2015 | 5.828 | 5.942 | 5.812 | 5.926 | 9,570,759 | +0.11(+1.96%) |
Nov 13, 2015 | 5.836 | 5.836 | 5.771 | 5.812 | 10,628,408 | -0.11(-1.92%) |
Nov 12, 2015 | 5.966 | 5.999 | 5.918 | 5.926 | 13,781,322 | -0.02(-0.41%) |
Nov 11, 2015 | 5.966 | 6.015 | 5.942 | 5.950 | 6,075,337 | +0.07(+1.25%) |
Nov 10, 2015 | 5.869 | 5.901 | 5.844 | 5.877 | 9,226,271 | -0.17(-2.83%) |
Nov 09, 2015 | 6.064 | 6.080 | 6.023 | 6.048 | 9,157,949 | -0.07(-1.07%) |
Nov 06, 2015 | 6.080 | 6.121 | 6.015 | 6.113 | 9,351,989 | +0.00(+0.00%) |
Nov 05, 2015 | 6.162 | 6.178 | 6.088 | 6.113 | 9,349,320 | -0.03(-0.53%) |
Nov 04, 2015 | 6.202 | 6.211 | 6.145 | 6.145 | 24,817,418 | -0.02(-0.40%) |
Nov 03, 2015 | 6.080 | 6.186 | 6.056 | 6.170 | 22,930,916 | +0.11(+1.88%) |
Nov 02, 2015 | 6.064 | 6.080 | 6.031 | 6.056 | 8,951,715 | +0.02(+0.27%) |
Oct 30, 2015 | 6.048 | 6.080 | 6.031 | 6.040 | 22,559,660 | +0.08(+1.37%) |
Oct 29, 2015 | 5.405 | 5.983 | 5.828 | 5.958 | 71,714,472 | +0.55(+10.24%) |
Oct 28, 2015 | 5.340 | 5.470 | 5.323 | 5.405 | 10,819,645 | +0.05(+0.91%) |
Oct 27, 2015 | 5.421 | 5.437 | 5.315 | 5.356 | 10,164,523 | -0.11(-2.08%) |
Oct 26, 2015 | 5.462 | 5.494 | 5.421 | 5.470 | 9,088,611 | -0.07(-1.32%) |
Oct 23, 2015 | 5.535 | 5.600 | 5.511 | 5.543 | 11,998,166 | -0.15(-2.71%) |
Oct 22, 2015 | 5.681 | 5.722 | 5.665 | 5.698 | 9,292,799 | +0.05(+0.86%) |
Oct 21, 2015 | 5.690 | 5.706 | 5.633 | 5.649 | 7,832,966 | -0.02(-0.29%) |
Oct 20, 2015 | 5.624 | 5.665 | 5.616 | 5.665 | 9,220,911 | -0.04(-0.71%) |
Oct 19, 2015 | 5.690 | 5.714 | 5.665 | 5.706 | 7,490,767 | -0.01(-0.14%) |
Oct 16, 2015 | 5.681 | 5.714 | 5.641 | 5.714 | 6,870,305 | -0.04(-0.71%) |
Oct 15, 2015 | 5.641 | 5.767 | 5.633 | 5.755 | 15,118,417 | +0.13(+2.32%) |
Oct 14, 2015 | 5.624 | 5.633 | 5.576 | 5.624 | 16,137,443 | +0.09(+1.62%) |
Oct 13, 2015 | 5.641 | 5.649 | 5.535 | 5.535 | 13,706,984 | -0.09(-1.59%) |
Oct 12, 2015 | 5.633 | 5.665 | 5.608 | 5.624 | 5,510,904 | -0.06(-1.00%) |
Oct 09, 2015 | 5.673 | 5.706 | 5.616 | 5.681 | 15,264,602 | -0.05(-0.85%) |
Oct 08, 2015 | 5.665 | 5.747 | 5.624 | 5.730 | 12,004,796 | +0.00(+0.00%) |
Oct 07, 2015 | 5.690 | 5.730 | 5.633 | 5.730 | 13,796,749 | +0.05(+0.86%) |
Oct 06, 2015 | 5.665 | 5.714 | 5.633 | 5.681 | 21,524,264 | +0.04(+0.72%) |
Oct 05, 2015 | 5.616 | 5.681 | 5.608 | 5.641 | 10,817,379 | +0.02(+0.29%) |
Oct 02, 2015 | 5.478 | 5.633 | 5.462 | 5.624 | 18,924,888 | +0.19(+3.44%) |
Oct 01, 2015 | 5.478 | 5.486 | 5.372 | 5.437 | 11,779,175 | -0.08(-1.47%) |
Sep 30, 2015 | 5.535 | 5.559 | 5.486 | 5.519 | 18,915,896 | +0.16(+3.04%) |
Sep 29, 2015 | 5.283 | 5.405 | 5.274 | 5.356 | 12,071,342 | +0.10(+1.86%) |
Sep 28, 2015 | 5.323 | 5.323 | 5.246 | 5.258 | 11,898,639 | -0.09(-1.67%) |
Sep 25, 2015 | 5.380 | 5.409 | 5.311 | 5.348 | 24,620,456 | -0.07(-1.35%) |
Sep 24, 2015 | 5.380 | 5.421 | 5.319 | 5.421 | 10,872,080 | +0.01(+0.15%) |
Sep 23, 2015 | 5.421 | 5.454 | 5.372 | 5.413 | 12,011,966 | +0.11(+1.99%) |
Sep 22, 2015 | 5.299 | 5.331 | 5.258 | 5.307 | 9,083,706 | -0.08(-1.51%) |
Sep 21, 2015 | 5.413 | 5.437 | 5.372 | 5.388 | 9,176,733 | +0.02(+0.30%) |
Sep 18, 2015 | 5.486 | 5.445 | 5.356 | 5.372 | 15,746,323 | -0.11(-2.08%) |
Sep 17, 2015 | 5.454 | 5.559 | 5.437 | 5.486 | 16,095,589 | +0.02(+0.30%) |
Sep 16, 2015 | 5.454 | 5.502 | 5.429 | 5.470 | 10,614,862 | +0.10(+1.82%) |
Sep 15, 2015 | 5.380 | 5.405 | 5.348 | 5.372 | 8,075,965 | -0.02(-0.30%) |
Sep 14, 2015 | 5.397 | 5.405 | 5.364 | 5.388 | 12,980,359 | +0.09(+1.69%) |
Sep 11, 2015 | 5.315 | 5.331 | 5.250 | 5.299 | 12,547,693 | -0.03(-0.61%) |
Sep 10, 2015 | 5.307 | 5.352 | 5.287 | 5.331 | 11,668,716 | +0.10(+1.87%) |
Sep 09, 2015 | 5.323 | 5.352 | 5.226 | 5.234 | 20,324,042 | +0.05(+0.94%) |
Sep 08, 2015 | 5.161 | 5.193 | 5.120 | 5.185 | 8,916,558 | +0.17(+3.41%) |
Sep 04, 2015 | 5.063 | 5.014 | 5.014 | 5.014 | 8,294,963 | -0.10(-1.91%) |
Sep 03, 2015 | 5.112 | 5.177 | 5.087 | 5.112 | 10,745,324 | +0.05(+0.96%) |
Sep 02, 2015 | 5.063 | 5.079 | 4.990 | 5.063 | 13,258,151 | +0.09(+1.80%) |