Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.129 | 6.129 | 6.059 | 6.087 | 267,492 | -0.01(-0.23%) |
Nov 27, 2015 | 6.101 | 6.120 | 6.087 | 6.101 | 49,254 | -0.00(-0.08%) |
Nov 25, 2015 | 6.096 | 6.106 | 6.106 | 6.106 | 88,217 | +0.02(+0.31%) |
Nov 24, 2015 | 6.054 | 6.102 | 6.048 | 6.087 | 202,981 | +0.00(+0.08%) |
Nov 23, 2015 | 6.110 | 6.120 | 6.068 | 6.082 | 396,997 | +0.02(+0.31%) |
Nov 20, 2015 | 6.090 | 6.099 | 6.063 | 6.063 | 307,095 | -0.00(-0.07%) |
Nov 19, 2015 | 6.050 | 6.077 | 6.050 | 6.068 | 185,563 | +0.01(+0.15%) |
Nov 18, 2015 | 6.001 | 6.059 | 5.997 | 6.059 | 237,988 | +0.08(+1.33%) |
Nov 17, 2015 | 5.975 | 6.015 | 5.957 | 5.979 | 211,543 | +0.01(+0.22%) |
Nov 16, 2015 | 5.882 | 5.979 | 5.877 | 5.966 | 206,750 | +0.07(+1.20%) |
Nov 13, 2015 | 5.948 | 5.953 | 5.891 | 5.895 | 257,124 | -0.06(-1.04%) |
Nov 12, 2015 | 6.010 | 6.010 | 5.957 | 5.957 | 184,558 | -0.08(-1.32%) |
Nov 11, 2015 | 6.041 | 6.061 | 6.019 | 6.037 | 321,840 | -0.01(-0.22%) |
Nov 10, 2015 | 5.988 | 6.072 | 5.988 | 6.050 | 418,913 | +0.03(+0.51%) |
Nov 09, 2015 | 6.023 | 6.042 | 5.975 | 6.019 | 383,805 | -0.02(-0.37%) |
Nov 06, 2015 | 6.063 | 6.085 | 6.019 | 6.041 | 674,356 | -0.04(-0.66%) |
Nov 05, 2015 | 6.103 | 6.108 | 6.054 | 6.081 | 579,423 | -0.01(-0.15%) |
Nov 04, 2015 | 6.125 | 6.144 | 6.085 | 6.090 | 703,612 | -0.04(-0.58%) |
Nov 03, 2015 | 6.125 | 6.145 | 6.099 | 6.125 | 821,806 | +0.00(+0.00%) |
Nov 02, 2015 | 6.077 | 6.134 | 6.068 | 6.125 | 536,845 | +0.06(+0.95%) |
Oct 30, 2015 | 6.072 | 6.112 | 6.063 | 6.068 | 252,876 | -0.01(-0.15%) |
Oct 29, 2015 | 6.046 | 6.081 | 6.041 | 6.077 | 271,679 | +0.00(+0.07%) |
Oct 28, 2015 | 6.023 | 6.077 | 5.992 | 6.072 | 442,744 | +0.07(+1.11%) |
Oct 27, 2015 | 6.041 | 6.046 | 5.992 | 6.006 | 294,733 | -0.04(-0.59%) |
Oct 26, 2015 | 6.046 | 6.054 | 6.010 | 6.041 | 275,123 | +0.01(+0.22%) |
Oct 23, 2015 | 6.032 | 6.099 | 6.028 | 6.028 | 290,031 | +0.05(+0.89%) |
Oct 22, 2015 | 5.939 | 5.997 | 5.922 | 5.975 | 333,413 | +0.08(+1.35%) |
Oct 21, 2015 | 5.944 | 5.953 | 5.895 | 5.895 | 162,794 | -0.02(-0.37%) |
Oct 20, 2015 | 5.904 | 5.957 | 5.891 | 5.917 | 121,730 | -0.01(-0.15%) |
Oct 19, 2015 | 5.886 | 5.939 | 5.886 | 5.926 | 273,853 | +0.01(+0.15%) |
Oct 16, 2015 | 5.886 | 5.922 | 5.869 | 5.917 | 228,629 | +0.05(+0.83%) |
Oct 15, 2015 | 5.811 | 5.873 | 5.793 | 5.869 | 181,498 | +0.11(+1.84%) |
Oct 14, 2015 | 5.807 | 5.838 | 5.762 | 5.762 | 190,593 | -0.04(-0.76%) |
Oct 13, 2015 | 5.829 | 5.869 | 5.807 | 5.807 | 233,083 | -0.03(-0.46%) |
Oct 12, 2015 | 5.824 | 5.877 | 5.824 | 5.833 | 354,027 | +0.02(+0.30%) |
Oct 09, 2015 | 5.820 | 5.881 | 5.815 | 5.815 | 210,955 | +0.01(+0.15%) |
Oct 08, 2015 | 5.776 | 5.849 | 5.766 | 5.807 | 371,509 | +0.03(+0.46%) |
Oct 07, 2015 | 5.780 | 5.806 | 5.736 | 5.780 | 265,909 | +0.04(+0.77%) |
Oct 06, 2015 | 5.745 | 5.776 | 5.723 | 5.736 | 325,487 | +0.00(+0.00%) |
Oct 05, 2015 | 5.709 | 5.776 | 5.708 | 5.736 | 383,902 | +0.08(+1.49%) |
Oct 02, 2015 | 5.550 | 5.661 | 5.541 | 5.652 | 364,436 | +0.05(+0.95%) |
Oct 01, 2015 | 5.643 | 5.643 | 5.581 | 5.599 | 272,660 | -0.04(-0.78%) |
Sep 30, 2015 | 5.599 | 5.758 | 5.550 | 5.643 | 426,491 | +0.11(+1.92%) |
Sep 29, 2015 | 5.634 | 5.634 | 5.497 | 5.537 | 424,116 | -0.19(-3.40%) |
Sep 28, 2015 | 5.683 | 5.731 | 5.559 | 5.731 | 696,980 | +0.01(+0.23%) |
Sep 25, 2015 | 5.780 | 5.780 | 5.688 | 5.718 | 331,809 | -0.04(-0.62%) |
Sep 24, 2015 | 5.727 | 5.753 | 5.621 | 5.753 | 576,646 | +0.00(+0.08%) |
Sep 23, 2015 | 5.749 | 5.763 | 5.705 | 5.749 | 225,534 | -0.01(-0.15%) |
Sep 22, 2015 | 5.749 | 5.758 | 5.708 | 5.758 | 313,159 | -0.08(-1.29%) |
Sep 21, 2015 | 5.807 | 5.833 | 5.780 | 5.833 | 235,227 | +0.06(+1.00%) |
Sep 18, 2015 | 5.780 | 5.829 | 5.753 | 5.776 | 305,472 | -0.09(-1.55%) |
Sep 17, 2015 | 5.842 | 5.935 | 5.842 | 5.866 | 201,468 | +0.00(+0.04%) |
Sep 16, 2015 | 5.811 | 5.864 | 5.811 | 5.864 | 139,530 | +0.05(+0.91%) |
Sep 15, 2015 | 5.758 | 5.829 | 5.753 | 5.811 | 309,881 | +0.06(+1.00%) |
Sep 14, 2015 | 5.780 | 5.793 | 5.742 | 5.753 | 226,559 | -0.03(-0.54%) |
Sep 11, 2015 | 5.740 | 5.789 | 5.731 | 5.784 | 334,740 | +0.00(+0.08%) |
Sep 10, 2015 | 5.745 | 5.807 | 5.723 | 5.780 | 411,432 | +0.02(+0.35%) |
Sep 09, 2015 | 5.851 | 5.851 | 5.758 | 5.760 | 173,104 | -0.04(-0.65%) |
Sep 08, 2015 | 5.762 | 5.807 | 5.753 | 5.798 | 221,939 | +0.10(+1.79%) |
Sep 04, 2015 | 5.709 | 5.696 | 5.696 | 5.696 | 311,132 | -0.08(-1.30%) |
Sep 03, 2015 | 5.793 | 5.824 | 5.771 | 5.771 | 132,388 | +0.00(+0.00%) |
Sep 02, 2015 | 5.789 | 5.789 | 5.715 | 5.771 | 260,416 | +0.06(+1.01%) |