Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.875 | 5.881 | 5.778 | 5.784 | 1,713,712 | -0.10(-1.76%) |
Nov 27, 2015 | 5.826 | 5.893 | 5.826 | 5.887 | 356,878 | +0.03(+0.52%) |
Nov 25, 2015 | 5.826 | 5.857 | 5.857 | 5.857 | 815,005 | +0.01(+0.10%) |
Nov 24, 2015 | 5.820 | 5.863 | 5.796 | 5.851 | 569,129 | +0.01(+0.10%) |
Nov 23, 2015 | 5.832 | 5.869 | 5.802 | 5.845 | 1,160,739 | -0.02(-0.31%) |
Nov 20, 2015 | 5.881 | 5.906 | 5.834 | 5.863 | 1,284,074 | -0.01(-0.10%) |
Nov 19, 2015 | 5.826 | 5.881 | 5.826 | 5.869 | 822,148 | +0.02(+0.42%) |
Nov 18, 2015 | 5.771 | 5.845 | 5.765 | 5.845 | 722,626 | +0.07(+1.27%) |
Nov 17, 2015 | 5.838 | 5.838 | 5.747 | 5.771 | 840,033 | -0.06(-1.04%) |
Nov 16, 2015 | 5.784 | 5.845 | 5.747 | 5.832 | 936,747 | +0.03(+0.53%) |
Nov 13, 2015 | 5.796 | 5.834 | 5.771 | 5.802 | 661,426 | -0.02(-0.31%) |
Nov 12, 2015 | 5.857 | 5.887 | 5.808 | 5.820 | 879,057 | -0.06(-1.04%) |
Nov 11, 2015 | 5.881 | 5.924 | 5.863 | 5.881 | 555,856 | +0.01(+0.10%) |
Nov 10, 2015 | 5.796 | 5.881 | 5.796 | 5.875 | 824,265 | +0.06(+1.05%) |
Nov 09, 2015 | 5.857 | 5.869 | 5.796 | 5.814 | 919,589 | -0.06(-1.04%) |
Nov 06, 2015 | 5.863 | 5.896 | 5.786 | 5.875 | 1,560,636 | -0.03(-0.52%) |
Nov 05, 2015 | 5.960 | 5.991 | 5.887 | 5.906 | 869,823 | -0.07(-1.12%) |
Nov 04, 2015 | 6.027 | 6.033 | 5.933 | 5.973 | 1,138,208 | -0.05(-0.81%) |
Nov 03, 2015 | 5.985 | 6.027 | 5.948 | 6.021 | 1,444,985 | +0.02(+0.30%) |
Nov 02, 2015 | 5.881 | 6.003 | 5.881 | 6.003 | 1,536,772 | +0.12(+2.07%) |
Oct 30, 2015 | 5.936 | 5.966 | 5.857 | 5.881 | 2,389,307 | -0.10(-1.63%) |
Oct 29, 2015 | 6.119 | 6.155 | 5.979 | 5.979 | 1,498,993 | -0.20(-3.16%) |
Oct 28, 2015 | 6.107 | 6.210 | 6.073 | 6.174 | 1,923,710 | +0.04(+0.60%) |
Oct 27, 2015 | 6.283 | 6.308 | 6.119 | 6.137 | 1,349,202 | -0.17(-2.71%) |
Oct 26, 2015 | 6.308 | 6.332 | 6.265 | 6.308 | 991,433 | -0.01(-0.19%) |
Oct 23, 2015 | 6.344 | 6.344 | 6.262 | 6.320 | 1,048,632 | -0.01(-0.19%) |
Oct 22, 2015 | 6.338 | 6.353 | 6.289 | 6.332 | 1,003,044 | +0.02(+0.29%) |
Oct 21, 2015 | 6.356 | 6.369 | 6.308 | 6.314 | 1,083,368 | -0.04(-0.58%) |
Oct 20, 2015 | 6.296 | 6.363 | 6.271 | 6.350 | 1,517,193 | +0.05(+0.87%) |
Oct 19, 2015 | 6.296 | 6.329 | 6.265 | 6.296 | 875,483 | -0.01(-0.10%) |
Oct 16, 2015 | 6.296 | 6.308 | 6.259 | 6.302 | 959,197 | +0.01(+0.19%) |
Oct 15, 2015 | 6.289 | 6.295 | 6.204 | 6.289 | 1,142,698 | +0.01(+0.19%) |
Oct 14, 2015 | 6.296 | 6.320 | 6.253 | 6.277 | 1,134,359 | -0.01(-0.10%) |
Oct 13, 2015 | 6.344 | 6.369 | 6.271 | 6.283 | 1,103,121 | -0.07(-1.15%) |
Oct 12, 2015 | 6.356 | 6.387 | 6.344 | 6.356 | 776,828 | +0.00(+0.00%) |
Oct 09, 2015 | 6.393 | 6.424 | 6.320 | 6.356 | 745,025 | -0.02(-0.38%) |
Oct 08, 2015 | 6.356 | 6.381 | 6.314 | 6.381 | 1,584,785 | +0.02(+0.29%) |
Oct 07, 2015 | 6.247 | 6.363 | 6.247 | 6.363 | 1,482,920 | +0.12(+1.85%) |
Oct 06, 2015 | 6.247 | 6.289 | 6.222 | 6.247 | 1,328,584 | +0.01(+0.10%) |
Oct 05, 2015 | 6.094 | 6.247 | 6.094 | 6.241 | 1,941,999 | +0.15(+2.40%) |
Oct 02, 2015 | 6.046 | 6.119 | 6.015 | 6.094 | 2,501,506 | +0.04(+0.60%) |
Oct 01, 2015 | 6.009 | 6.070 | 5.985 | 6.058 | 2,368,290 | +0.03(+0.51%) |
Sep 30, 2015 | 6.058 | 6.088 | 5.916 | 6.027 | 3,026,556 | -0.02(-0.40%) |
Sep 29, 2015 | 6.125 | 6.152 | 6.015 | 6.052 | 2,518,599 | -0.07(-1.19%) |
Sep 28, 2015 | 6.235 | 6.235 | 6.107 | 6.125 | 3,439,050 | -0.13(-2.05%) |
Sep 25, 2015 | 6.306 | 6.324 | 6.247 | 6.253 | 2,100,959 | -0.04(-0.57%) |
Sep 24, 2015 | 6.295 | 6.318 | 6.265 | 6.289 | 1,571,276 | -0.02(-0.28%) |
Sep 23, 2015 | 6.295 | 6.324 | 6.265 | 6.306 | 1,471,382 | +0.04(+0.66%) |
Sep 22, 2015 | 6.271 | 6.318 | 6.247 | 6.265 | 1,592,415 | -0.04(-0.66%) |
Sep 21, 2015 | 6.188 | 6.312 | 6.188 | 6.306 | 1,722,924 | +0.12(+1.92%) |
Sep 18, 2015 | 6.164 | 6.235 | 6.164 | 6.188 | 5,041,883 | -0.02(-0.29%) |
Sep 17, 2015 | 6.116 | 6.283 | 6.092 | 6.205 | 2,438,241 | +0.08(+1.36%) |
Sep 16, 2015 | 6.086 | 6.122 | 6.081 | 6.122 | 1,620,586 | +0.04(+0.59%) |
Sep 15, 2015 | 6.098 | 6.098 | 6.030 | 6.086 | 1,568,229 | +0.00(+0.00%) |
Sep 14, 2015 | 6.128 | 6.140 | 6.051 | 6.086 | 1,595,065 | -0.04(-0.58%) |
Sep 11, 2015 | 6.045 | 6.122 | 6.045 | 6.122 | 1,097,916 | +0.07(+1.08%) |
Sep 10, 2015 | 6.003 | 6.081 | 6.003 | 6.057 | 1,717,141 | -0.03(-0.49%) |
Sep 09, 2015 | 6.152 | 6.170 | 6.086 | 6.086 | 1,209,060 | -0.04(-0.58%) |
Sep 08, 2015 | 6.140 | 6.170 | 6.104 | 6.122 | 1,079,376 | +0.02(+0.29%) |
Sep 04, 2015 | 6.122 | 6.104 | 6.104 | 6.104 | 921,125 | -0.05(-0.77%) |
Sep 03, 2015 | 6.170 | 6.199 | 6.146 | 6.152 | 863,704 | -0.01(-0.10%) |
Sep 02, 2015 | 6.158 | 6.208 | 6.128 | 6.158 | 1,870,419 | +0.00(+0.00%) |