Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.081 | 6.292 | 6.076 | 6.166 | 49,065 | +0.02(+0.26%) |
Nov 27, 2015 | 6.065 | 6.208 | 6.065 | 6.150 | 7,578 | +0.05(+0.78%) |
Nov 25, 2015 | 6.155 | 6.102 | 6.102 | 6.102 | 308,707 | -0.01(-0.17%) |
Nov 24, 2015 | 5.849 | 6.134 | 5.849 | 6.113 | 129,388 | +0.25(+4.23%) |
Nov 23, 2015 | 5.907 | 5.907 | 5.838 | 5.864 | 174,089 | -0.03(-0.45%) |
Nov 20, 2015 | 5.901 | 5.944 | 5.843 | 5.891 | 71,004 | +0.01(+0.18%) |
Nov 19, 2015 | 5.843 | 5.907 | 5.843 | 5.880 | 75,605 | -0.01(-0.09%) |
Nov 18, 2015 | 5.833 | 5.912 | 5.827 | 5.886 | 78,954 | +0.04(+0.63%) |
Nov 17, 2015 | 5.960 | 5.960 | 5.812 | 5.849 | 39,760 | -0.05(-0.90%) |
Nov 16, 2015 | 5.801 | 5.933 | 5.801 | 5.901 | 32,890 | +0.04(+0.63%) |
Nov 13, 2015 | 5.806 | 5.886 | 5.643 | 5.864 | 88,152 | +0.04(+0.63%) |
Nov 12, 2015 | 5.960 | 6.018 | 5.812 | 5.827 | 129,725 | -0.11(-1.78%) |
Nov 11, 2015 | 5.970 | 6.036 | 5.880 | 5.933 | 80,716 | +0.03(+0.54%) |
Nov 10, 2015 | 5.843 | 5.944 | 5.606 | 5.901 | 97,357 | +0.08(+1.45%) |
Nov 09, 2015 | 5.944 | 5.949 | 5.812 | 5.817 | 38,986 | -0.13(-2.13%) |
Nov 06, 2015 | 6.181 | 6.181 | 5.944 | 5.944 | 46,351 | -0.17(-2.77%) |
Nov 05, 2015 | 6.118 | 6.171 | 6.065 | 6.113 | 47,184 | +0.03(+0.52%) |
Nov 04, 2015 | 6.097 | 6.144 | 6.012 | 6.081 | 48,391 | +0.01(+0.17%) |
Nov 03, 2015 | 6.051 | 6.181 | 6.034 | 6.071 | 22,277 | -0.05(-0.86%) |
Nov 02, 2015 | 6.055 | 6.123 | 6.055 | 6.123 | 29,648 | +0.05(+0.87%) |
Oct 30, 2015 | 6.314 | 6.314 | 6.028 | 6.071 | 114,772 | -0.22(-3.53%) |
Oct 29, 2015 | 6.356 | 6.440 | 6.229 | 6.292 | 45,289 | -0.02(-0.25%) |
Oct 28, 2015 | 6.261 | 6.308 | 6.155 | 6.308 | 32,012 | +0.05(+0.76%) |
Oct 27, 2015 | 6.377 | 6.409 | 6.213 | 6.261 | 13,737 | -0.16(-2.47%) |
Oct 26, 2015 | 6.430 | 6.485 | 6.319 | 6.419 | 24,503 | +0.00(+0.00%) |
Oct 23, 2015 | 6.419 | 6.456 | 6.361 | 6.419 | 31,977 | +0.00(+0.00%) |
Oct 22, 2015 | 6.118 | 6.456 | 6.118 | 6.419 | 58,022 | +0.33(+5.38%) |
Oct 21, 2015 | 6.139 | 6.203 | 6.086 | 6.092 | 18,834 | -0.06(-0.95%) |
Oct 20, 2015 | 6.250 | 6.250 | 6.092 | 6.150 | 15,064 | -0.06(-1.02%) |
Oct 19, 2015 | 6.229 | 6.319 | 6.055 | 6.213 | 48,352 | +0.01(+0.09%) |
Oct 16, 2015 | 6.118 | 6.213 | 6.009 | 6.208 | 24,189 | +0.17(+2.80%) |
Oct 15, 2015 | 5.997 | 6.071 | 5.891 | 6.039 | 35,104 | +0.10(+1.69%) |
Oct 14, 2015 | 5.960 | 6.076 | 5.886 | 5.938 | 38,774 | -0.03(-0.53%) |
Oct 13, 2015 | 5.907 | 5.970 | 5.838 | 5.970 | 48,041 | +0.01(+0.09%) |
Oct 12, 2015 | 5.970 | 5.970 | 5.923 | 5.965 | 26,788 | +0.02(+0.27%) |
Oct 09, 2015 | 5.923 | 5.965 | 5.891 | 5.949 | 19,338 | +0.02(+0.36%) |
Oct 08, 2015 | 5.917 | 5.960 | 5.864 | 5.928 | 33,808 | -0.03(-0.44%) |
Oct 07, 2015 | 5.838 | 5.997 | 5.838 | 5.954 | 21,721 | +0.11(+1.81%) |
Oct 06, 2015 | 5.928 | 5.965 | 5.812 | 5.849 | 65,608 | -0.14(-2.29%) |
Oct 05, 2015 | 6.002 | 6.048 | 5.849 | 5.986 | 256,721 | +0.10(+1.61%) |
Oct 02, 2015 | 5.859 | 5.912 | 5.812 | 5.891 | 44,606 | -0.02(-0.36%) |
Oct 01, 2015 | 5.907 | 5.928 | 5.838 | 5.912 | 61,338 | +0.03(+0.58%) |
Sep 30, 2015 | 5.790 | 5.888 | 5.748 | 5.878 | 63,847 | +0.09(+1.61%) |
Sep 29, 2015 | 5.909 | 5.919 | 5.697 | 5.785 | 111,226 | -0.05(-0.89%) |
Sep 28, 2015 | 5.960 | 5.960 | 5.795 | 5.836 | 154,767 | -0.12(-2.08%) |
Sep 25, 2015 | 6.054 | 6.054 | 5.945 | 5.960 | 39,126 | -0.07(-1.12%) |
Sep 24, 2015 | 6.002 | 6.136 | 5.898 | 6.028 | 160,066 | -0.02(-0.34%) |
Sep 23, 2015 | 5.754 | 6.064 | 5.717 | 6.048 | 109,926 | +0.29(+5.03%) |
Sep 22, 2015 | 5.733 | 5.810 | 5.717 | 5.759 | 146,062 | -0.06(-1.07%) |
Sep 21, 2015 | 5.697 | 5.862 | 5.645 | 5.821 | 125,409 | +0.15(+2.65%) |
Sep 18, 2015 | 5.417 | 5.743 | 5.334 | 5.671 | 488,285 | +0.26(+4.88%) |
Sep 17, 2015 | 5.329 | 5.433 | 5.257 | 5.407 | 505,498 | -0.05(-0.85%) |
Sep 16, 2015 | 5.371 | 5.453 | 5.221 | 5.453 | 173,166 | +0.09(+1.74%) |
Sep 15, 2015 | 5.389 | 5.531 | 5.304 | 5.360 | 132,235 | +0.01(+0.10%) |
Sep 14, 2015 | 5.397 | 5.397 | 5.324 | 5.355 | 58,254 | +0.00(+0.00%) |
Sep 11, 2015 | 5.386 | 5.407 | 5.350 | 5.355 | 35,846 | -0.04(-0.67%) |
Sep 10, 2015 | 5.453 | 5.490 | 5.386 | 5.391 | 26,955 | -0.08(-1.42%) |
Sep 09, 2015 | 5.593 | 5.593 | 5.381 | 5.469 | 120,571 | -0.10(-1.86%) |
Sep 08, 2015 | 5.365 | 5.606 | 5.293 | 5.572 | 100,121 | +0.14(+2.57%) |
Sep 04, 2015 | 5.526 | 5.433 | 5.433 | 5.433 | 192,693 | -0.18(-3.14%) |
Sep 03, 2015 | 5.821 | 5.821 | 5.552 | 5.609 | 130,615 | -0.14(-2.52%) |
Sep 02, 2015 | 5.779 | 5.800 | 5.743 | 5.754 | 44,464 | +0.03(+0.45%) |