Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.468 | 6.483 | 6.458 | 6.468 | 186,806 | +0.03(+0.40%) |
Nov 27, 2015 | 6.433 | 6.473 | 6.433 | 6.443 | 52,247 | +0.02(+0.24%) |
Nov 25, 2015 | 6.412 | 6.427 | 6.427 | 6.427 | 121,342 | +0.04(+0.56%) |
Nov 24, 2015 | 6.392 | 6.407 | 6.366 | 6.392 | 76,253 | -0.02(-0.24%) |
Nov 23, 2015 | 6.361 | 6.417 | 6.341 | 6.407 | 162,461 | +0.07(+1.04%) |
Nov 20, 2015 | 6.285 | 6.366 | 6.285 | 6.341 | 169,802 | +0.06(+0.97%) |
Nov 19, 2015 | 6.224 | 6.290 | 6.213 | 6.280 | 191,314 | +0.07(+1.07%) |
Nov 18, 2015 | 6.157 | 6.224 | 6.137 | 6.213 | 83,317 | +0.06(+0.99%) |
Nov 17, 2015 | 6.132 | 6.178 | 6.117 | 6.152 | 102,987 | +0.02(+0.33%) |
Nov 16, 2015 | 6.071 | 6.132 | 6.066 | 6.132 | 104,495 | +0.05(+0.84%) |
Nov 13, 2015 | 6.107 | 6.137 | 6.061 | 6.081 | 115,167 | -0.03(-0.50%) |
Nov 12, 2015 | 6.137 | 6.155 | 6.107 | 6.112 | 199,855 | -0.05(-0.83%) |
Nov 11, 2015 | 6.193 | 6.198 | 6.147 | 6.163 | 127,980 | -0.00(-0.07%) |
Nov 10, 2015 | 6.122 | 6.173 | 6.117 | 6.167 | 127,217 | +0.07(+1.07%) |
Nov 09, 2015 | 6.213 | 6.213 | 6.071 | 6.101 | 298,700 | -0.14(-2.20%) |
Nov 06, 2015 | 6.382 | 6.382 | 6.219 | 6.239 | 161,008 | -0.18(-2.85%) |
Nov 05, 2015 | 6.433 | 6.438 | 6.392 | 6.422 | 187,210 | -0.02(-0.24%) |
Nov 04, 2015 | 6.458 | 6.478 | 6.417 | 6.438 | 101,913 | -0.04(-0.63%) |
Nov 03, 2015 | 6.489 | 6.555 | 6.438 | 6.478 | 202,498 | -0.04(-0.63%) |
Nov 02, 2015 | 6.407 | 6.529 | 6.407 | 6.519 | 78,528 | +0.10(+1.51%) |
Oct 30, 2015 | 6.438 | 6.468 | 6.392 | 6.422 | 74,945 | +0.00(+0.00%) |
Oct 29, 2015 | 6.438 | 6.458 | 6.412 | 6.422 | 105,497 | -0.05(-0.71%) |
Oct 28, 2015 | 6.499 | 6.560 | 6.409 | 6.468 | 79,595 | -0.03(-0.47%) |
Oct 27, 2015 | 6.453 | 6.499 | 6.443 | 6.499 | 72,055 | +0.04(+0.69%) |
Oct 26, 2015 | 6.494 | 6.494 | 6.448 | 6.454 | 67,668 | -0.02(-0.30%) |
Oct 23, 2015 | 6.534 | 6.534 | 6.458 | 6.473 | 49,540 | -0.05(-0.70%) |
Oct 22, 2015 | 6.514 | 6.545 | 6.509 | 6.519 | 100,904 | +0.02(+0.31%) |
Oct 21, 2015 | 6.509 | 6.534 | 6.499 | 6.499 | 50,930 | -0.01(-0.16%) |
Oct 20, 2015 | 6.489 | 6.529 | 6.488 | 6.509 | 64,916 | +0.02(+0.24%) |
Oct 19, 2015 | 6.392 | 6.494 | 6.392 | 6.494 | 68,843 | +0.08(+1.19%) |
Oct 16, 2015 | 6.366 | 6.433 | 6.366 | 6.417 | 58,232 | +0.06(+0.96%) |
Oct 15, 2015 | 6.361 | 6.375 | 6.346 | 6.356 | 67,633 | -0.01(-0.08%) |
Oct 14, 2015 | 6.356 | 6.361 | 6.331 | 6.361 | 75,030 | -0.03(-0.40%) |
Oct 13, 2015 | 6.412 | 6.417 | 6.361 | 6.387 | 65,442 | -0.04(-0.56%) |
Oct 12, 2015 | 6.402 | 6.443 | 6.397 | 6.422 | 85,094 | +0.01(+0.16%) |
Oct 09, 2015 | 6.366 | 6.412 | 6.361 | 6.412 | 162,370 | +0.07(+1.12%) |
Oct 08, 2015 | 6.331 | 6.392 | 6.305 | 6.341 | 139,718 | -0.02(-0.32%) |
Oct 07, 2015 | 6.305 | 6.361 | 6.270 | 6.361 | 95,397 | +0.05(+0.81%) |
Oct 06, 2015 | 6.229 | 6.310 | 6.203 | 6.310 | 106,048 | +0.05(+0.81%) |
Oct 05, 2015 | 6.203 | 6.259 | 6.203 | 6.259 | 131,738 | +0.05(+0.82%) |
Oct 02, 2015 | 6.122 | 6.208 | 6.061 | 6.208 | 147,619 | +0.02(+0.33%) |
Oct 01, 2015 | 6.051 | 6.188 | 6.030 | 6.188 | 262,594 | +0.14(+2.27%) |
Sep 30, 2015 | 6.071 | 6.132 | 6.025 | 6.051 | 288,645 | +0.06(+0.93%) |
Sep 29, 2015 | 5.888 | 5.995 | 5.888 | 5.995 | 296,746 | +0.10(+1.73%) |
Sep 28, 2015 | 6.015 | 6.020 | 5.867 | 5.893 | 172,952 | -0.13(-2.20%) |
Sep 25, 2015 | 6.025 | 6.071 | 5.984 | 6.025 | 124,858 | +0.03(+0.42%) |
Sep 24, 2015 | 6.035 | 6.045 | 5.954 | 6.000 | 85,096 | -0.05(-0.76%) |
Sep 23, 2015 | 5.995 | 6.061 | 5.995 | 6.045 | 91,984 | +0.06(+1.02%) |
Sep 22, 2015 | 6.035 | 6.063 | 5.984 | 5.984 | 99,805 | -0.08(-1.34%) |
Sep 21, 2015 | 6.096 | 6.144 | 6.061 | 6.066 | 89,371 | -0.03(-0.50%) |
Sep 18, 2015 | 6.051 | 6.117 | 6.045 | 6.096 | 79,606 | +0.05(+0.76%) |
Sep 17, 2015 | 5.982 | 6.101 | 5.874 | 6.051 | 256,323 | +0.05(+0.90%) |
Sep 16, 2015 | 5.908 | 5.997 | 5.908 | 5.997 | 141,207 | +0.09(+1.50%) |
Sep 15, 2015 | 5.893 | 5.918 | 5.874 | 5.908 | 148,273 | -0.01(-0.17%) |
Sep 14, 2015 | 5.918 | 5.938 | 5.893 | 5.918 | 86,324 | -0.01(-0.25%) |
Sep 11, 2015 | 5.864 | 5.938 | 5.854 | 5.933 | 51,173 | +0.08(+1.34%) |
Sep 10, 2015 | 5.805 | 5.923 | 5.800 | 5.854 | 71,433 | +0.05(+0.93%) |
Sep 09, 2015 | 5.888 | 5.918 | 5.800 | 5.800 | 56,905 | -0.07(-1.25%) |
Sep 08, 2015 | 5.884 | 5.918 | 5.849 | 5.874 | 54,694 | +0.02(+0.42%) |
Sep 04, 2015 | 5.864 | 5.849 | 5.849 | 5.849 | 73,302 | -0.06(-1.00%) |
Sep 03, 2015 | 5.898 | 5.992 | 5.893 | 5.908 | 56,982 | +0.01(+0.17%) |
Sep 02, 2015 | 5.893 | 5.898 | 5.844 | 5.898 | 93,271 | +0.07(+1.18%) |