Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.482 | 6.541 | 6.455 | 6.460 | 4,980,711 | -0.02(-0.25%) |
Nov 27, 2015 | 6.380 | 6.498 | 6.374 | 6.476 | 1,996,533 | +0.11(+1.78%) |
Nov 25, 2015 | 6.310 | 6.363 | 6.363 | 6.363 | 2,741,209 | +0.05(+0.77%) |
Nov 24, 2015 | 6.272 | 6.326 | 6.221 | 6.315 | 4,035,474 | +0.02(+0.26%) |
Nov 23, 2015 | 6.186 | 6.310 | 6.137 | 6.299 | 7,118,916 | +0.24(+4.00%) |
Nov 20, 2015 | 6.019 | 6.100 | 5.998 | 6.057 | 3,563,533 | +0.07(+1.17%) |
Nov 19, 2015 | 5.949 | 6.003 | 5.944 | 5.987 | 3,329,345 | +0.04(+0.72%) |
Nov 18, 2015 | 5.874 | 5.955 | 5.858 | 5.944 | 3,118,068 | +0.09(+1.47%) |
Nov 17, 2015 | 5.852 | 5.917 | 5.844 | 5.858 | 2,669,586 | -0.01(-0.09%) |
Nov 16, 2015 | 5.777 | 5.879 | 5.750 | 5.863 | 6,096,920 | +0.09(+1.49%) |
Nov 13, 2015 | 5.804 | 5.847 | 5.739 | 5.777 | 4,061,234 | -0.04(-0.65%) |
Nov 12, 2015 | 5.820 | 5.856 | 5.766 | 5.815 | 3,178,752 | -0.02(-0.37%) |
Nov 11, 2015 | 5.852 | 5.852 | 5.782 | 5.836 | 3,599,461 | +0.00(+0.00%) |
Nov 10, 2015 | 5.756 | 5.912 | 5.756 | 5.836 | 5,208,727 | +0.06(+1.12%) |
Nov 09, 2015 | 5.944 | 5.944 | 5.696 | 5.772 | 6,551,722 | -0.22(-3.59%) |
Nov 06, 2015 | 6.154 | 6.154 | 5.944 | 5.987 | 5,918,560 | -0.23(-3.72%) |
Nov 05, 2015 | 6.186 | 6.245 | 6.137 | 6.218 | 5,167,022 | +0.02(+0.35%) |
Nov 04, 2015 | 6.186 | 6.213 | 6.164 | 6.197 | 3,217,529 | +0.02(+0.35%) |
Nov 03, 2015 | 6.105 | 6.180 | 6.065 | 6.175 | 4,411,449 | +0.05(+0.79%) |
Nov 02, 2015 | 6.073 | 6.137 | 6.062 | 6.127 | 5,458,061 | +0.05(+0.80%) |
Oct 30, 2015 | 6.116 | 6.137 | 6.041 | 6.078 | 3,484,455 | -0.04(-0.70%) |
Oct 29, 2015 | 6.089 | 6.137 | 6.046 | 6.121 | 3,415,515 | -0.01(-0.09%) |
Oct 28, 2015 | 6.068 | 6.191 | 6.008 | 6.127 | 4,193,113 | +0.05(+0.89%) |
Oct 27, 2015 | 6.159 | 6.191 | 6.046 | 6.073 | 3,810,327 | -0.08(-1.31%) |
Oct 26, 2015 | 6.256 | 6.267 | 6.137 | 6.154 | 3,233,167 | -0.10(-1.63%) |
Oct 23, 2015 | 6.304 | 6.318 | 6.210 | 6.256 | 2,957,293 | -0.04(-0.60%) |
Oct 22, 2015 | 6.396 | 6.417 | 6.242 | 6.293 | 6,506,945 | -0.08(-1.27%) |
Oct 21, 2015 | 6.412 | 6.466 | 6.369 | 6.374 | 2,745,533 | -0.04(-0.59%) |
Oct 20, 2015 | 6.374 | 6.428 | 6.369 | 6.412 | 2,209,375 | +0.01(+0.17%) |
Oct 19, 2015 | 6.299 | 6.406 | 6.293 | 6.401 | 2,881,874 | +0.09(+1.45%) |
Oct 16, 2015 | 6.159 | 6.331 | 6.159 | 6.310 | 5,632,158 | +0.17(+2.80%) |
Oct 15, 2015 | 6.137 | 6.180 | 6.105 | 6.137 | 5,435,439 | +0.04(+0.62%) |
Oct 14, 2015 | 6.197 | 6.283 | 6.092 | 6.100 | 3,688,712 | -0.10(-1.56%) |
Oct 13, 2015 | 6.224 | 6.288 | 6.186 | 6.197 | 3,968,350 | -0.03(-0.52%) |
Oct 12, 2015 | 6.288 | 6.377 | 6.229 | 6.229 | 3,479,919 | -0.04(-0.60%) |
Oct 09, 2015 | 6.310 | 6.336 | 6.253 | 6.267 | 2,787,550 | -0.04(-0.60%) |
Oct 08, 2015 | 6.148 | 6.331 | 6.121 | 6.304 | 4,421,540 | +0.16(+2.54%) |
Oct 07, 2015 | 6.105 | 6.154 | 6.068 | 6.148 | 4,253,527 | +0.04(+0.70%) |
Oct 06, 2015 | 6.073 | 6.137 | 6.062 | 6.105 | 3,262,732 | +0.03(+0.44%) |
Oct 05, 2015 | 5.928 | 6.089 | 5.922 | 6.078 | 3,226,683 | +0.17(+2.82%) |
Oct 02, 2015 | 5.863 | 5.912 | 5.793 | 5.912 | 2,883,462 | +0.05(+0.83%) |
Oct 01, 2015 | 5.949 | 5.949 | 5.799 | 5.863 | 6,360,819 | -0.09(-1.45%) |
Sep 30, 2015 | 6.024 | 6.041 | 5.895 | 5.949 | 3,901,678 | -0.02(-0.36%) |
Sep 29, 2015 | 6.019 | 6.089 | 5.963 | 5.971 | 3,435,338 | -0.03(-0.54%) |
Sep 28, 2015 | 6.202 | 6.207 | 5.949 | 6.003 | 4,303,808 | -0.21(-3.38%) |
Sep 25, 2015 | 6.148 | 6.239 | 6.078 | 6.213 | 3,863,143 | +0.07(+1.14%) |
Sep 24, 2015 | 6.197 | 6.234 | 6.105 | 6.143 | 3,184,987 | -0.05(-0.87%) |
Sep 23, 2015 | 6.148 | 6.234 | 6.143 | 6.197 | 2,512,169 | +0.06(+0.96%) |
Sep 22, 2015 | 6.143 | 6.218 | 6.111 | 6.137 | 2,783,239 | -0.04(-0.70%) |
Sep 21, 2015 | 6.073 | 6.215 | 6.073 | 6.180 | 3,632,623 | +0.11(+1.86%) |
Sep 18, 2015 | 5.960 | 6.154 | 5.960 | 6.068 | 7,931,823 | +0.05(+0.89%) |
Sep 17, 2015 | 5.922 | 6.121 | 5.890 | 6.014 | 5,475,185 | +0.08(+1.36%) |
Sep 16, 2015 | 5.890 | 5.971 | 5.890 | 5.933 | 3,502,516 | +0.05(+0.82%) |
Sep 15, 2015 | 5.895 | 5.933 | 5.852 | 5.885 | 3,958,399 | -0.01(-0.09%) |
Sep 14, 2015 | 5.821 | 5.901 | 5.811 | 5.890 | 4,623,149 | +0.08(+1.45%) |
Sep 11, 2015 | 5.716 | 5.827 | 5.705 | 5.806 | 3,975,634 | +0.08(+1.47%) |
Sep 10, 2015 | 5.748 | 5.806 | 5.690 | 5.721 | 4,682,306 | -0.05(-0.91%) |
Sep 09, 2015 | 5.864 | 5.906 | 5.753 | 5.774 | 5,370,626 | -0.07(-1.17%) |
Sep 08, 2015 | 5.827 | 5.881 | 5.811 | 5.843 | 4,677,660 | +0.07(+1.19%) |
Sep 04, 2015 | 5.922 | 5.774 | 5.774 | 5.774 | 5,943,217 | -0.18(-3.10%) |
Sep 03, 2015 | 5.969 | 6.011 | 5.948 | 5.959 | 3,503,657 | -0.02(-0.26%) |
Sep 02, 2015 | 6.011 | 6.075 | 5.885 | 5.974 | 5,187,038 | +0.01(+0.18%) |