Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.172 | 6.212 | 6.036 | 6.164 | 460,682 | +0.02(+0.26%) |
Nov 27, 2015 | 6.020 | 6.164 | 5.968 | 6.148 | 97,370 | +0.11(+1.86%) |
Nov 25, 2015 | 6.116 | 6.036 | 6.036 | 6.036 | 137,151 | -0.06(-0.92%) |
Nov 24, 2015 | 6.172 | 6.244 | 6.084 | 6.092 | 308,607 | -0.09(-1.42%) |
Nov 23, 2015 | 6.220 | 6.309 | 6.156 | 6.180 | 185,453 | -0.02(-0.39%) |
Nov 20, 2015 | 6.204 | 6.589 | 6.172 | 6.204 | 340,206 | -0.06(-0.90%) |
Nov 19, 2015 | 6.381 | 6.445 | 6.228 | 6.260 | 246,946 | -0.06(-0.89%) |
Nov 18, 2015 | 6.060 | 6.405 | 5.974 | 6.317 | 218,016 | +0.30(+5.06%) |
Nov 17, 2015 | 6.116 | 6.285 | 5.988 | 6.012 | 261,588 | -0.07(-1.18%) |
Nov 16, 2015 | 6.020 | 6.100 | 5.924 | 6.084 | 283,501 | +0.05(+0.80%) |
Nov 13, 2015 | 5.932 | 6.148 | 5.924 | 6.036 | 164,570 | +0.10(+1.75%) |
Nov 12, 2015 | 6.180 | 6.180 | 5.924 | 5.932 | 299,745 | -0.32(-5.12%) |
Nov 11, 2015 | 6.228 | 6.285 | 6.180 | 6.252 | 298,876 | +0.00(+0.00%) |
Nov 10, 2015 | 6.212 | 6.285 | 6.164 | 6.252 | 285,981 | +0.03(+0.51%) |
Nov 09, 2015 | 6.188 | 6.293 | 6.164 | 6.220 | 225,891 | +0.05(+0.78%) |
Nov 06, 2015 | 6.180 | 6.244 | 6.028 | 6.172 | 196,641 | -0.01(-0.13%) |
Nov 05, 2015 | 6.012 | 6.236 | 5.996 | 6.180 | 254,366 | +0.18(+2.93%) |
Nov 04, 2015 | 6.020 | 6.052 | 5.868 | 6.004 | 223,303 | +0.03(+0.54%) |
Nov 03, 2015 | 6.124 | 6.164 | 5.956 | 5.972 | 165,357 | -0.13(-2.10%) |
Nov 02, 2015 | 5.948 | 6.124 | 5.772 | 6.100 | 296,160 | +0.12(+2.01%) |
Oct 30, 2015 | 6.140 | 6.164 | 5.852 | 5.980 | 451,617 | -0.23(-3.74%) |
Oct 29, 2015 | 6.885 | 7.077 | 6.092 | 6.212 | 433,046 | -0.75(-10.80%) |
Oct 28, 2015 | 6.813 | 7.109 | 6.789 | 6.965 | 181,909 | +0.12(+1.75%) |
Oct 27, 2015 | 7.013 | 7.013 | 6.741 | 6.845 | 215,196 | -0.17(-2.40%) |
Oct 26, 2015 | 7.133 | 7.197 | 6.949 | 7.013 | 260,871 | -0.09(-1.24%) |
Oct 23, 2015 | 7.093 | 7.157 | 6.965 | 7.101 | 230,960 | +0.00(+0.00%) |
Oct 22, 2015 | 6.981 | 7.205 | 6.965 | 7.101 | 259,347 | +0.09(+1.26%) |
Oct 21, 2015 | 7.301 | 7.405 | 6.981 | 7.013 | 252,954 | -0.39(-5.30%) |
Oct 20, 2015 | 7.469 | 7.557 | 7.325 | 7.405 | 214,438 | -0.09(-1.18%) |
Oct 19, 2015 | 7.621 | 7.645 | 7.348 | 7.493 | 208,092 | -0.24(-3.11%) |
Oct 16, 2015 | 7.958 | 8.054 | 7.357 | 7.734 | 351,898 | -0.46(-5.66%) |
Oct 15, 2015 | 8.110 | 8.238 | 7.910 | 8.198 | 230,023 | +0.08(+0.99%) |
Oct 14, 2015 | 8.166 | 8.278 | 8.094 | 8.118 | 156,921 | -0.03(-0.39%) |
Oct 13, 2015 | 8.102 | 8.398 | 8.046 | 8.150 | 136,553 | +0.03(+0.39%) |
Oct 12, 2015 | 8.342 | 8.342 | 8.078 | 8.118 | 166,215 | -0.24(-2.87%) |
Oct 09, 2015 | 8.206 | 8.486 | 8.206 | 8.358 | 200,893 | +0.19(+2.35%) |
Oct 08, 2015 | 7.990 | 8.366 | 7.990 | 8.166 | 281,729 | +0.14(+1.69%) |
Oct 07, 2015 | 7.774 | 8.102 | 7.686 | 8.030 | 485,168 | +0.42(+5.58%) |
Oct 06, 2015 | 7.477 | 7.670 | 7.421 | 7.605 | 281,155 | +0.05(+0.64%) |
Oct 05, 2015 | 6.781 | 7.574 | 6.781 | 7.557 | 318,191 | +0.83(+12.38%) |
Oct 02, 2015 | 6.621 | 6.741 | 6.509 | 6.725 | 473,027 | +0.06(+0.96%) |
Oct 01, 2015 | 6.653 | 6.917 | 6.557 | 6.661 | 569,582 | +0.01(+0.12%) |
Sep 30, 2015 | 6.677 | 6.701 | 6.517 | 6.653 | 895,358 | +0.02(+0.24%) |
Sep 29, 2015 | 6.669 | 6.717 | 6.525 | 6.637 | 252,732 | -0.03(-0.48%) |
Sep 28, 2015 | 6.805 | 6.813 | 6.613 | 6.669 | 230,657 | -0.19(-2.80%) |
Sep 25, 2015 | 7.005 | 7.005 | 6.765 | 6.861 | 294,585 | -0.02(-0.23%) |
Sep 24, 2015 | 7.013 | 7.013 | 6.813 | 6.877 | 612,796 | -0.17(-2.39%) |
Sep 23, 2015 | 6.869 | 7.069 | 6.717 | 7.045 | 379,419 | +0.23(+3.41%) |
Sep 22, 2015 | 7.013 | 7.093 | 6.549 | 6.813 | 1,359,001 | -0.28(-3.95%) |
Sep 21, 2015 | 7.165 | 7.293 | 7.045 | 7.093 | 344,396 | -0.13(-1.77%) |
Sep 18, 2015 | 7.373 | 7.373 | 7.101 | 7.221 | 1,363,617 | -0.21(-2.80%) |
Sep 17, 2015 | 7.597 | 7.694 | 7.321 | 7.429 | 619,636 | -0.19(-2.52%) |
Sep 16, 2015 | 7.381 | 7.822 | 7.333 | 7.621 | 3,117,885 | +0.20(+2.70%) |
Sep 15, 2015 | 7.469 | 7.509 | 7.381 | 7.421 | 508,910 | -0.06(-0.86%) |
Sep 14, 2015 | 7.493 | 7.557 | 7.405 | 7.485 | 392,087 | -0.03(-0.43%) |
Sep 11, 2015 | 7.653 | 7.653 | 7.437 | 7.517 | 294,370 | -0.15(-1.98%) |
Sep 10, 2015 | 7.734 | 7.758 | 7.581 | 7.670 | 388,299 | -0.07(-0.93%) |
Sep 09, 2015 | 7.982 | 8.030 | 7.661 | 7.742 | 319,084 | -0.17(-2.13%) |
Sep 08, 2015 | 8.110 | 8.166 | 7.870 | 7.910 | 448,030 | -0.10(-1.20%) |
Sep 04, 2015 | 7.934 | 8.006 | 8.006 | 8.006 | 405,459 | -0.03(-0.40%) |
Sep 03, 2015 | 7.822 | 8.166 | 7.822 | 8.038 | 335,946 | +0.21(+2.66%) |
Sep 02, 2015 | 7.918 | 7.998 | 7.798 | 7.830 | 381,015 | -0.02(-0.31%) |