Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.819 | 5.879 | 5.685 | 5.691 | 5,884,931 | -0.31(-5.16%) |
Nov 27, 2015 | 6.207 | 6.210 | 5.977 | 6.001 | 4,112,853 | -0.10(-1.59%) |
Nov 25, 2015 | 6.219 | 6.098 | 6.098 | 6.098 | 3,006,659 | -0.30(-4.74%) |
Nov 24, 2015 | 6.498 | 6.523 | 6.365 | 6.401 | 2,330,810 | -0.01(-0.19%) |
Nov 23, 2015 | 6.565 | 6.595 | 6.383 | 6.413 | 2,376,102 | -0.08(-1.31%) |
Nov 20, 2015 | 6.547 | 6.638 | 6.486 | 6.498 | 2,291,880 | -0.03(-0.46%) |
Nov 19, 2015 | 6.401 | 6.535 | 6.383 | 6.529 | 3,906,751 | +0.21(+3.36%) |
Nov 18, 2015 | 6.274 | 6.322 | 6.213 | 6.316 | 2,930,342 | +0.16(+2.66%) |
Nov 17, 2015 | 6.213 | 6.240 | 6.098 | 6.152 | 4,787,081 | +0.04(+0.70%) |
Nov 16, 2015 | 5.922 | 6.110 | 5.901 | 6.110 | 3,627,713 | +0.18(+3.07%) |
Nov 13, 2015 | 6.122 | 6.162 | 5.922 | 5.928 | 3,370,085 | -0.32(-5.05%) |
Nov 12, 2015 | 6.225 | 6.353 | 6.107 | 6.243 | 4,000,952 | -0.16(-2.46%) |
Nov 11, 2015 | 6.432 | 6.480 | 6.292 | 6.401 | 6,084,716 | +0.18(+2.83%) |
Nov 10, 2015 | 6.128 | 6.280 | 6.031 | 6.225 | 4,050,806 | +0.01(+0.10%) |
Nov 09, 2015 | 6.207 | 6.298 | 6.189 | 6.219 | 4,086,855 | -0.19(-3.03%) |
Nov 06, 2015 | 6.237 | 6.426 | 6.165 | 6.413 | 5,243,306 | +0.14(+2.22%) |
Nov 05, 2015 | 6.401 | 6.486 | 6.237 | 6.274 | 5,511,558 | -0.29(-4.35%) |
Nov 04, 2015 | 6.711 | 6.735 | 6.538 | 6.559 | 6,213,773 | -0.08(-1.28%) |
Nov 03, 2015 | 6.474 | 6.711 | 6.468 | 6.644 | 5,142,745 | +0.31(+4.85%) |
Nov 02, 2015 | 6.301 | 6.373 | 6.264 | 6.337 | 3,826,927 | +0.06(+0.97%) |
Oct 30, 2015 | 6.137 | 6.288 | 6.088 | 6.276 | 6,743,843 | +0.18(+2.98%) |
Oct 29, 2015 | 6.016 | 6.173 | 5.967 | 6.095 | 4,050,489 | +0.13(+2.13%) |
Oct 28, 2015 | 6.004 | 6.082 | 5.892 | 5.967 | 4,307,328 | -0.07(-1.10%) |
Oct 27, 2015 | 6.167 | 6.191 | 5.992 | 6.034 | 3,534,399 | -0.19(-3.02%) |
Oct 26, 2015 | 6.216 | 6.313 | 6.149 | 6.222 | 3,977,640 | +0.27(+4.48%) |
Oct 23, 2015 | 5.955 | 6.004 | 5.870 | 5.955 | 5,117,614 | +0.01(+0.10%) |
Oct 22, 2015 | 5.804 | 5.967 | 5.786 | 5.949 | 3,570,791 | +0.21(+3.59%) |
Oct 21, 2015 | 5.725 | 5.801 | 5.646 | 5.743 | 4,027,324 | -0.06(-1.04%) |
Oct 20, 2015 | 5.798 | 5.892 | 5.725 | 5.804 | 3,668,220 | -0.04(-0.73%) |
Oct 19, 2015 | 5.773 | 5.870 | 5.737 | 5.846 | 3,160,913 | -0.11(-1.83%) |
Oct 16, 2015 | 5.949 | 5.985 | 5.810 | 5.955 | 4,624,816 | -0.08(-1.31%) |
Oct 15, 2015 | 5.937 | 6.040 | 5.828 | 6.034 | 3,981,394 | +0.06(+1.01%) |
Oct 14, 2015 | 5.979 | 6.143 | 5.943 | 5.973 | 4,165,796 | -0.02(-0.30%) |
Oct 13, 2015 | 6.216 | 6.267 | 5.979 | 5.992 | 6,109,144 | -0.27(-4.35%) |
Oct 12, 2015 | 6.355 | 6.464 | 6.255 | 6.264 | 3,761,387 | -0.07(-1.05%) |
Oct 09, 2015 | 6.276 | 6.379 | 6.240 | 6.331 | 4,529,545 | +0.05(+0.77%) |
Oct 08, 2015 | 6.149 | 6.285 | 6.070 | 6.282 | 4,774,320 | +0.15(+2.47%) |
Oct 07, 2015 | 6.137 | 6.355 | 6.040 | 6.131 | 4,438,483 | +0.07(+1.10%) |
Oct 06, 2015 | 5.955 | 6.064 | 5.943 | 6.064 | 4,566,716 | +0.12(+1.93%) |
Oct 05, 2015 | 5.937 | 5.985 | 5.895 | 5.949 | 4,807,092 | +0.14(+2.40%) |
Oct 02, 2015 | 5.531 | 5.822 | 5.495 | 5.810 | 5,242,767 | +0.22(+4.01%) |
Oct 01, 2015 | 5.610 | 5.622 | 5.489 | 5.586 | 5,093,303 | +0.07(+1.28%) |
Sep 30, 2015 | 5.636 | 5.648 | 5.460 | 5.515 | 5,831,150 | +0.06(+1.11%) |
Sep 29, 2015 | 5.291 | 5.472 | 5.267 | 5.454 | 3,847,128 | +0.14(+2.61%) |
Sep 28, 2015 | 5.515 | 5.515 | 5.303 | 5.315 | 6,923,616 | -0.24(-4.24%) |
Sep 25, 2015 | 5.611 | 5.623 | 5.454 | 5.551 | 4,813,938 | +0.01(+0.11%) |
Sep 24, 2015 | 5.255 | 5.563 | 5.231 | 5.545 | 7,154,677 | +0.02(+0.44%) |
Sep 23, 2015 | 5.744 | 5.782 | 5.515 | 5.521 | 5,218,287 | -0.31(-5.28%) |
Sep 22, 2015 | 5.853 | 5.889 | 5.726 | 5.829 | 6,402,188 | -0.22(-3.60%) |
Sep 21, 2015 | 6.167 | 6.173 | 6.016 | 6.046 | 3,967,034 | -0.10(-1.67%) |
Sep 18, 2015 | 6.294 | 6.336 | 6.113 | 6.149 | 6,360,910 | -0.29(-4.50%) |
Sep 17, 2015 | 6.324 | 6.572 | 6.294 | 6.439 | 4,666,039 | -0.03(-0.47%) |
Sep 16, 2015 | 6.354 | 6.517 | 6.336 | 6.469 | 5,594,812 | +0.16(+2.59%) |
Sep 15, 2015 | 6.391 | 6.421 | 6.270 | 6.306 | 9,916,408 | -0.05(-0.76%) |
Sep 14, 2015 | 6.215 | 6.409 | 6.146 | 6.354 | 5,541,432 | +0.19(+3.14%) |
Sep 11, 2015 | 6.240 | 6.261 | 6.125 | 6.161 | 3,479,736 | -0.11(-1.83%) |
Sep 10, 2015 | 6.161 | 6.324 | 6.104 | 6.276 | 5,208,793 | -0.05(-0.86%) |
Sep 09, 2015 | 6.517 | 6.632 | 6.318 | 6.330 | 3,423,589 | -0.03(-0.47%) |
Sep 08, 2015 | 6.475 | 6.523 | 6.336 | 6.360 | 3,946,291 | +0.04(+0.67%) |
Sep 04, 2015 | 6.366 | 6.318 | 6.318 | 6.318 | 7,140,242 | -0.19(-2.97%) |
Sep 03, 2015 | 6.451 | 6.572 | 6.430 | 6.511 | 5,339,120 | -0.01(-0.09%) |
Sep 02, 2015 | 6.499 | 6.572 | 6.409 | 6.517 | 5,877,334 | +0.05(+0.75%) |