Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.619 | 5.655 | 5.456 | 5.559 | 1,298,349 | -0.06(-1.07%) |
Nov 27, 2015 | 5.450 | 5.637 | 5.450 | 5.619 | 436,055 | +0.16(+2.98%) |
Nov 25, 2015 | 5.330 | 5.456 | 5.456 | 5.456 | 631,798 | +0.13(+2.49%) |
Nov 24, 2015 | 5.288 | 5.361 | 5.276 | 5.324 | 1,132,549 | +0.01(+0.23%) |
Nov 23, 2015 | 5.342 | 5.366 | 5.306 | 5.312 | 941,983 | -0.02(-0.45%) |
Nov 20, 2015 | 5.330 | 5.402 | 5.330 | 5.336 | 829,133 | +0.04(+0.68%) |
Nov 19, 2015 | 5.240 | 5.318 | 5.212 | 5.300 | 1,298,343 | +0.07(+1.38%) |
Nov 18, 2015 | 5.330 | 5.474 | 5.155 | 5.228 | 2,252,581 | -0.10(-1.92%) |
Nov 17, 2015 | 5.547 | 5.547 | 5.300 | 5.330 | 1,430,247 | -0.20(-3.59%) |
Nov 16, 2015 | 5.300 | 5.541 | 5.288 | 5.529 | 1,354,582 | +0.20(+3.73%) |
Nov 13, 2015 | 5.464 | 5.502 | 5.306 | 5.330 | 2,035,680 | -0.13(-2.46%) |
Nov 12, 2015 | 5.570 | 5.581 | 5.459 | 5.464 | 1,539,745 | -0.12(-2.10%) |
Nov 11, 2015 | 5.617 | 5.634 | 5.558 | 5.581 | 803,682 | -0.01(-0.21%) |
Nov 10, 2015 | 5.570 | 5.643 | 5.529 | 5.593 | 1,105,524 | +0.02(+0.42%) |
Nov 09, 2015 | 5.611 | 5.681 | 5.529 | 5.570 | 1,791,710 | -0.02(-0.31%) |
Nov 06, 2015 | 5.804 | 5.868 | 5.467 | 5.587 | 2,974,309 | -0.26(-4.40%) |
Nov 05, 2015 | 6.085 | 6.085 | 5.839 | 5.845 | 1,686,021 | -0.02(-0.30%) |
Nov 04, 2015 | 5.991 | 6.014 | 5.821 | 5.862 | 1,187,823 | -0.14(-2.34%) |
Nov 03, 2015 | 5.903 | 6.044 | 5.892 | 6.003 | 1,559,283 | +0.08(+1.38%) |
Nov 02, 2015 | 5.868 | 5.944 | 5.792 | 5.921 | 1,426,396 | +0.06(+1.00%) |
Oct 30, 2015 | 5.880 | 5.897 | 5.839 | 5.862 | 987,897 | +0.01(+0.10%) |
Oct 29, 2015 | 5.856 | 5.979 | 5.848 | 5.856 | 955,633 | +0.00(+0.00%) |
Oct 28, 2015 | 5.851 | 5.976 | 5.816 | 5.856 | 2,123,435 | +0.01(+0.10%) |
Oct 27, 2015 | 6.050 | 6.055 | 5.816 | 5.851 | 1,423,222 | -0.20(-3.38%) |
Oct 26, 2015 | 6.319 | 6.360 | 6.026 | 6.055 | 885,562 | -0.26(-4.17%) |
Oct 23, 2015 | 6.559 | 6.617 | 6.260 | 6.319 | 685,108 | -0.18(-2.79%) |
Oct 22, 2015 | 6.500 | 6.635 | 6.442 | 6.500 | 727,744 | +0.04(+0.63%) |
Oct 21, 2015 | 6.512 | 6.512 | 6.434 | 6.459 | 434,925 | -0.05(-0.81%) |
Oct 20, 2015 | 6.488 | 6.547 | 6.424 | 6.512 | 639,494 | +0.01(+0.18%) |
Oct 19, 2015 | 6.365 | 6.518 | 6.365 | 6.500 | 712,536 | +0.12(+1.93%) |
Oct 16, 2015 | 6.447 | 6.535 | 6.360 | 6.377 | 624,671 | -0.06(-0.91%) |
Oct 15, 2015 | 6.371 | 6.453 | 6.325 | 6.436 | 621,354 | +0.07(+1.10%) |
Oct 14, 2015 | 6.342 | 6.494 | 6.342 | 6.365 | 551,542 | +0.02(+0.37%) |
Oct 13, 2015 | 6.553 | 6.570 | 6.322 | 6.342 | 853,661 | -0.25(-3.82%) |
Oct 12, 2015 | 6.699 | 6.699 | 6.576 | 6.594 | 692,975 | -0.12(-1.74%) |
Oct 09, 2015 | 6.740 | 6.757 | 6.667 | 6.711 | 506,485 | -0.02(-0.26%) |
Oct 08, 2015 | 6.769 | 6.781 | 6.681 | 6.728 | 757,996 | -0.02(-0.26%) |
Oct 07, 2015 | 6.482 | 6.760 | 6.465 | 6.746 | 2,219,410 | +0.30(+4.63%) |
Oct 06, 2015 | 6.301 | 6.447 | 6.260 | 6.447 | 1,301,409 | +0.13(+2.13%) |
Oct 05, 2015 | 6.161 | 6.313 | 6.137 | 6.313 | 968,981 | +0.17(+2.76%) |
Oct 02, 2015 | 6.079 | 6.161 | 6.061 | 6.143 | 1,193,768 | -0.02(-0.28%) |
Oct 01, 2015 | 6.155 | 6.225 | 6.085 | 6.161 | 1,072,160 | +0.04(+0.67%) |
Sep 30, 2015 | 5.868 | 6.131 | 5.769 | 6.120 | 2,488,282 | +0.30(+5.13%) |
Sep 29, 2015 | 6.044 | 6.044 | 5.775 | 5.821 | 3,810,249 | -0.19(-3.21%) |
Sep 28, 2015 | 6.523 | 6.553 | 5.897 | 6.014 | 2,170,391 | -0.54(-8.21%) |
Sep 25, 2015 | 6.687 | 6.687 | 6.535 | 6.553 | 1,367,845 | -0.10(-1.50%) |
Sep 24, 2015 | 6.839 | 6.874 | 6.617 | 6.652 | 1,403,433 | -0.21(-3.07%) |
Sep 23, 2015 | 6.874 | 6.910 | 6.828 | 6.863 | 1,115,548 | +0.00(+0.00%) |
Sep 22, 2015 | 6.945 | 7.003 | 6.834 | 6.863 | 862,903 | -0.14(-2.01%) |
Sep 21, 2015 | 7.038 | 7.073 | 6.980 | 7.003 | 679,705 | -0.01(-0.17%) |
Sep 18, 2015 | 6.898 | 7.038 | 6.880 | 7.015 | 2,131,166 | +0.02(+0.33%) |
Sep 17, 2015 | 6.968 | 7.120 | 6.898 | 6.991 | 835,181 | +0.02(+0.34%) |
Sep 16, 2015 | 6.939 | 7.009 | 6.851 | 6.968 | 965,480 | +0.05(+0.68%) |
Sep 15, 2015 | 6.787 | 6.927 | 6.670 | 6.921 | 948,805 | +0.04(+0.60%) |
Sep 14, 2015 | 6.734 | 6.883 | 6.670 | 6.880 | 762,040 | +0.16(+2.35%) |
Sep 11, 2015 | 6.553 | 6.769 | 6.494 | 6.722 | 1,369,515 | +0.13(+1.95%) |
Sep 10, 2015 | 6.582 | 6.658 | 6.541 | 6.594 | 634,720 | -0.02(-0.35%) |
Sep 09, 2015 | 6.845 | 6.904 | 6.617 | 6.617 | 1,142,021 | -0.05(-0.79%) |
Sep 08, 2015 | 6.652 | 6.687 | 6.564 | 6.670 | 739,977 | +0.11(+1.69%) |
Sep 04, 2015 | 6.559 | 6.559 | 6.559 | 6.559 | 710,524 | -0.08(-1.15%) |
Sep 03, 2015 | 6.699 | 6.699 | 6.547 | 6.635 | 857,086 | -0.05(-0.79%) |
Sep 02, 2015 | 6.635 | 6.722 | 6.605 | 6.687 | 1,215,155 | +0.10(+1.51%) |