Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.735 | 5.838 | 5.706 | 5.726 | 7,552 | -0.05(-0.82%) |
Nov 27, 2015 | 5.687 | 5.773 | 5.677 | 5.773 | 3,723 | -0.02(-0.35%) |
Nov 25, 2015 | 5.784 | 5.793 | 5.793 | 5.793 | 4,342 | +0.01(+0.17%) |
Nov 24, 2015 | 5.706 | 5.784 | 5.698 | 5.784 | 13,558 | +0.07(+1.19%) |
Nov 23, 2015 | 5.687 | 5.722 | 5.561 | 5.716 | 27,921 | +0.04(+0.68%) |
Nov 20, 2015 | 5.851 | 5.861 | 5.667 | 5.677 | 10,042 | -0.08(-1.34%) |
Nov 19, 2015 | 5.706 | 5.842 | 5.653 | 5.754 | 45,927 | +0.07(+1.19%) |
Nov 18, 2015 | 5.590 | 5.687 | 5.513 | 5.687 | 4,971 | +0.15(+2.62%) |
Nov 17, 2015 | 5.735 | 5.735 | 5.455 | 5.542 | 19,541 | -0.19(-3.37%) |
Nov 16, 2015 | 5.713 | 5.745 | 5.672 | 5.735 | 11,746 | +0.08(+1.37%) |
Nov 13, 2015 | 5.590 | 5.658 | 5.590 | 5.658 | 4,815 | +0.11(+1.92%) |
Nov 12, 2015 | 5.629 | 5.725 | 5.551 | 5.551 | 18,998 | -0.13(-2.25%) |
Nov 11, 2015 | 5.658 | 5.716 | 5.629 | 5.679 | 20,893 | +0.06(+1.07%) |
Nov 10, 2015 | 5.687 | 5.754 | 5.619 | 5.619 | 8,634 | -0.13(-2.19%) |
Nov 09, 2015 | 5.667 | 5.754 | 5.629 | 5.745 | 14,289 | +0.02(+0.29%) |
Nov 06, 2015 | 5.851 | 5.851 | 5.716 | 5.728 | 27,780 | -0.24(-3.99%) |
Nov 05, 2015 | 6.132 | 6.132 | 5.919 | 5.966 | 23,246 | -0.20(-3.31%) |
Nov 04, 2015 | 6.171 | 6.228 | 6.142 | 6.170 | 11,570 | +0.01(+0.16%) |
Nov 03, 2015 | 6.074 | 6.238 | 6.074 | 6.161 | 10,176 | +0.01(+0.16%) |
Nov 02, 2015 | 6.103 | 6.286 | 6.025 | 6.151 | 27,513 | -0.05(-0.78%) |
Oct 30, 2015 | 6.286 | 6.315 | 6.199 | 6.199 | 24,509 | -0.07(-1.08%) |
Oct 29, 2015 | 6.548 | 6.557 | 6.248 | 6.267 | 18,808 | -0.32(-4.90%) |
Oct 28, 2015 | 6.673 | 6.905 | 6.510 | 6.590 | 26,411 | +0.06(+0.94%) |
Oct 27, 2015 | 6.606 | 6.606 | 6.499 | 6.528 | 29,554 | -0.04(-0.59%) |
Oct 26, 2015 | 6.654 | 6.654 | 6.557 | 6.567 | 16,182 | -0.15(-2.30%) |
Oct 23, 2015 | 6.635 | 6.722 | 6.606 | 6.722 | 14,725 | +0.13(+1.91%) |
Oct 22, 2015 | 6.557 | 6.671 | 6.557 | 6.596 | 9,277 | +0.11(+1.62%) |
Oct 21, 2015 | 6.480 | 6.567 | 6.470 | 6.490 | 2,340 | -0.13(-2.03%) |
Oct 20, 2015 | 6.731 | 6.915 | 6.542 | 6.625 | 60,141 | -0.07(-1.01%) |
Oct 19, 2015 | 6.973 | 6.973 | 6.509 | 6.693 | 31,648 | -0.28(-4.07%) |
Oct 16, 2015 | 7.050 | 7.050 | 6.876 | 6.976 | 28,318 | -0.05(-0.64%) |
Oct 15, 2015 | 6.867 | 7.031 | 6.792 | 7.021 | 26,603 | +0.13(+1.82%) |
Oct 14, 2015 | 6.803 | 6.896 | 6.770 | 6.896 | 8,901 | +0.42(+6.42%) |
Oct 13, 2015 | 6.373 | 6.736 | 6.373 | 6.480 | 15,333 | +0.11(+1.67%) |
Oct 12, 2015 | 6.741 | 6.809 | 6.373 | 6.373 | 94,012 | -0.37(-5.47%) |
Oct 09, 2015 | 6.625 | 6.751 | 6.625 | 6.743 | 27,293 | +0.16(+2.37%) |
Oct 08, 2015 | 6.528 | 6.664 | 6.364 | 6.586 | 6,384 | +0.06(+0.89%) |
Oct 07, 2015 | 6.528 | 6.567 | 6.509 | 6.528 | 4,640 | +0.02(+0.26%) |
Oct 06, 2015 | 6.461 | 6.528 | 6.219 | 6.511 | 15,073 | +0.15(+2.32%) |
Oct 05, 2015 | 6.006 | 6.383 | 6.006 | 6.364 | 21,959 | +0.44(+7.34%) |
Oct 02, 2015 | 5.706 | 5.929 | 5.638 | 5.929 | 11,673 | +0.30(+5.33%) |
Oct 01, 2015 | 5.696 | 5.716 | 5.542 | 5.629 | 17,178 | +0.00(+0.00%) |
Sep 30, 2015 | 5.590 | 5.638 | 5.580 | 5.629 | 1,092 | +0.02(+0.34%) |
Sep 29, 2015 | 5.667 | 5.716 | 5.609 | 5.609 | 16,264 | -0.13(-2.19%) |
Sep 28, 2015 | 5.803 | 5.803 | 5.619 | 5.735 | 2,346 | -0.12(-2.00%) |
Sep 25, 2015 | 5.843 | 5.948 | 5.843 | 5.852 | 16,619 | -0.10(-1.61%) |
Sep 24, 2015 | 5.710 | 5.948 | 5.629 | 5.948 | 10,253 | +0.33(+5.81%) |
Sep 23, 2015 | 5.793 | 5.793 | 5.619 | 5.621 | 7,833 | -0.11(-1.98%) |
Sep 22, 2015 | 5.851 | 5.851 | 5.731 | 5.735 | 8,252 | -0.19(-3.26%) |
Sep 21, 2015 | 6.045 | 6.054 | 5.929 | 5.929 | 9,308 | -0.12(-2.03%) |
Sep 18, 2015 | 6.180 | 6.190 | 6.016 | 6.051 | 25,978 | +0.06(+0.92%) |
Sep 17, 2015 | 5.880 | 6.025 | 5.851 | 5.996 | 24,260 | +0.10(+1.64%) |
Sep 16, 2015 | 5.696 | 5.900 | 5.696 | 5.900 | 5,846 | +0.32(+5.72%) |
Sep 15, 2015 | 5.629 | 5.629 | 5.581 | 5.581 | 6,674 | +0.01(+0.18%) |
Sep 14, 2015 | 5.590 | 5.600 | 5.561 | 5.571 | 9,145 | -0.01(-0.17%) |
Sep 11, 2015 | 5.503 | 5.600 | 5.416 | 5.580 | 34,754 | +0.00(+0.00%) |
Sep 10, 2015 | 5.551 | 5.674 | 5.532 | 5.580 | 16,250 | -0.21(-3.67%) |
Sep 09, 2015 | 5.745 | 5.793 | 5.745 | 5.793 | 2,425 | -0.04(-0.66%) |
Sep 08, 2015 | 5.764 | 5.832 | 5.764 | 5.832 | 3,927 | +0.24(+4.23%) |
Sep 04, 2015 | 5.638 | 5.595 | 5.595 | 5.595 | 16,543 | -0.13(-2.28%) |
Sep 03, 2015 | 5.725 | 5.919 | 5.690 | 5.725 | 6,494 | +0.05(+0.85%) |
Sep 02, 2015 | 5.759 | 5.759 | 5.634 | 5.677 | 8,913 | -0.14(-2.33%) |