Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.318 | 6.376 | 6.292 | 6.297 | 5,109,788 | -0.02(-0.25%) |
Nov 27, 2015 | 6.218 | 6.334 | 6.213 | 6.313 | 2,048,274 | +0.11(+1.78%) |
Nov 25, 2015 | 6.150 | 6.203 | 6.203 | 6.203 | 2,812,248 | +0.05(+0.77%) |
Nov 24, 2015 | 6.114 | 6.166 | 6.064 | 6.155 | 4,140,055 | +0.02(+0.26%) |
Nov 23, 2015 | 6.030 | 6.150 | 5.982 | 6.140 | 7,303,405 | +0.24(+4.00%) |
Nov 20, 2015 | 5.867 | 5.946 | 5.846 | 5.904 | 3,655,883 | +0.07(+1.17%) |
Nov 19, 2015 | 5.799 | 5.851 | 5.794 | 5.836 | 3,415,626 | +0.04(+0.72%) |
Nov 18, 2015 | 5.726 | 5.804 | 5.710 | 5.794 | 3,198,874 | +0.08(+1.47%) |
Nov 17, 2015 | 5.705 | 5.767 | 5.697 | 5.710 | 2,738,769 | -0.01(-0.09%) |
Nov 16, 2015 | 5.631 | 5.731 | 5.605 | 5.715 | 6,254,923 | +0.08(+1.49%) |
Nov 13, 2015 | 5.657 | 5.699 | 5.594 | 5.631 | 4,166,482 | -0.04(-0.65%) |
Nov 12, 2015 | 5.673 | 5.708 | 5.621 | 5.668 | 3,261,131 | -0.02(-0.37%) |
Nov 11, 2015 | 5.705 | 5.705 | 5.636 | 5.689 | 3,692,743 | +0.00(+0.00%) |
Nov 10, 2015 | 5.610 | 5.762 | 5.610 | 5.689 | 5,343,713 | +0.06(+1.12%) |
Nov 09, 2015 | 5.794 | 5.794 | 5.552 | 5.626 | 6,721,513 | -0.21(-3.59%) |
Nov 06, 2015 | 5.998 | 5.998 | 5.794 | 5.836 | 6,071,941 | -0.23(-3.72%) |
Nov 05, 2015 | 6.030 | 6.087 | 5.982 | 6.061 | 5,300,927 | +0.02(+0.35%) |
Nov 04, 2015 | 6.030 | 6.056 | 6.009 | 6.040 | 3,300,912 | +0.02(+0.35%) |
Nov 03, 2015 | 5.951 | 6.024 | 5.912 | 6.019 | 4,525,773 | +0.05(+0.79%) |
Nov 02, 2015 | 5.920 | 5.982 | 5.909 | 5.972 | 5,599,508 | +0.05(+0.80%) |
Oct 30, 2015 | 5.961 | 5.982 | 5.888 | 5.925 | 3,574,756 | -0.04(-0.70%) |
Oct 29, 2015 | 5.935 | 5.982 | 5.893 | 5.967 | 3,504,029 | -0.01(-0.09%) |
Oct 28, 2015 | 5.914 | 6.035 | 5.857 | 5.972 | 4,301,779 | +0.05(+0.89%) |
Oct 27, 2015 | 6.003 | 6.035 | 5.893 | 5.920 | 3,909,073 | -0.08(-1.31%) |
Oct 26, 2015 | 6.098 | 6.108 | 5.982 | 5.998 | 3,316,956 | -0.10(-1.63%) |
Oct 23, 2015 | 6.145 | 6.158 | 6.053 | 6.098 | 3,033,933 | -0.04(-0.60%) |
Oct 22, 2015 | 6.234 | 6.255 | 6.085 | 6.134 | 6,675,574 | -0.08(-1.27%) |
Oct 21, 2015 | 6.250 | 6.302 | 6.208 | 6.213 | 2,816,685 | -0.04(-0.59%) |
Oct 20, 2015 | 6.213 | 6.266 | 6.208 | 6.250 | 2,266,632 | +0.01(+0.17%) |
Oct 19, 2015 | 6.140 | 6.245 | 6.134 | 6.239 | 2,956,559 | +0.09(+1.45%) |
Oct 16, 2015 | 6.003 | 6.171 | 6.003 | 6.150 | 5,778,117 | +0.17(+2.80%) |
Oct 15, 2015 | 5.982 | 6.024 | 5.951 | 5.982 | 5,576,301 | +0.04(+0.62%) |
Oct 14, 2015 | 6.040 | 6.124 | 5.938 | 5.946 | 3,784,306 | -0.09(-1.56%) |
Oct 13, 2015 | 6.066 | 6.129 | 6.030 | 6.040 | 4,071,192 | -0.03(-0.52%) |
Oct 12, 2015 | 6.129 | 6.216 | 6.072 | 6.072 | 3,570,102 | -0.04(-0.60%) |
Oct 09, 2015 | 6.150 | 6.176 | 6.095 | 6.108 | 2,859,791 | -0.04(-0.60%) |
Oct 08, 2015 | 5.993 | 6.171 | 5.967 | 6.145 | 4,536,125 | +0.15(+2.54%) |
Oct 07, 2015 | 5.951 | 5.998 | 5.914 | 5.993 | 4,363,759 | +0.04(+0.70%) |
Oct 06, 2015 | 5.920 | 5.982 | 5.909 | 5.951 | 3,347,287 | +0.03(+0.44%) |
Oct 05, 2015 | 5.778 | 5.935 | 5.773 | 5.925 | 3,310,303 | +0.16(+2.82%) |
Oct 02, 2015 | 5.715 | 5.762 | 5.647 | 5.762 | 2,958,188 | +0.05(+0.83%) |
Oct 01, 2015 | 5.799 | 5.799 | 5.652 | 5.715 | 6,525,662 | -0.08(-1.45%) |
Sep 30, 2015 | 5.872 | 5.888 | 5.746 | 5.799 | 4,002,792 | -0.02(-0.36%) |
Sep 29, 2015 | 5.867 | 5.935 | 5.812 | 5.820 | 3,524,366 | -0.03(-0.54%) |
Sep 28, 2015 | 6.045 | 6.051 | 5.799 | 5.851 | 4,415,343 | -0.20(-3.38%) |
Sep 25, 2015 | 5.993 | 6.082 | 5.925 | 6.056 | 3,963,258 | +0.07(+1.14%) |
Sep 24, 2015 | 6.040 | 6.077 | 5.951 | 5.988 | 3,267,527 | -0.05(-0.87%) |
Sep 23, 2015 | 5.993 | 6.077 | 5.988 | 6.040 | 2,577,273 | +0.06(+0.96%) |
Sep 22, 2015 | 5.988 | 6.061 | 5.956 | 5.982 | 2,855,368 | -0.04(-0.70%) |
Sep 21, 2015 | 5.920 | 6.058 | 5.920 | 6.024 | 3,726,764 | +0.11(+1.86%) |
Sep 18, 2015 | 5.809 | 5.998 | 5.809 | 5.914 | 8,137,379 | +0.05(+0.89%) |
Sep 17, 2015 | 5.773 | 5.967 | 5.741 | 5.862 | 5,617,076 | +0.08(+1.36%) |
Sep 16, 2015 | 5.741 | 5.820 | 5.741 | 5.783 | 3,593,285 | +0.05(+0.82%) |
Sep 15, 2015 | 5.746 | 5.783 | 5.705 | 5.736 | 4,060,982 | -0.01(-0.09%) |
Sep 14, 2015 | 5.674 | 5.752 | 5.664 | 5.741 | 4,742,959 | +0.08(+1.45%) |
Sep 11, 2015 | 5.572 | 5.680 | 5.561 | 5.659 | 4,078,664 | +0.08(+1.47%) |
Sep 10, 2015 | 5.602 | 5.659 | 5.546 | 5.577 | 4,803,649 | -0.05(-0.91%) |
Sep 09, 2015 | 5.716 | 5.757 | 5.608 | 5.628 | 5,509,807 | -0.07(-1.17%) |
Sep 08, 2015 | 5.680 | 5.732 | 5.664 | 5.695 | 4,798,882 | +0.07(+1.19%) |
Sep 04, 2015 | 5.772 | 5.628 | 5.628 | 5.628 | 6,097,236 | -0.18(-3.10%) |
Sep 03, 2015 | 5.818 | 5.859 | 5.798 | 5.808 | 3,594,455 | -0.02(-0.26%) |
Sep 02, 2015 | 5.859 | 5.921 | 5.736 | 5.823 | 5,321,462 | +0.01(+0.18%) |