Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.161 | 6.376 | 6.139 | 6.224 | 1,956,998 | +0.13(+2.05%) |
Nov 27, 2015 | 6.072 | 6.215 | 6.036 | 6.099 | 747,755 | -0.13(-2.01%) |
Nov 25, 2015 | 6.099 | 6.224 | 6.224 | 6.224 | 1,895,850 | +0.02(+0.29%) |
Nov 24, 2015 | 6.206 | 6.260 | 6.058 | 6.206 | 2,124,944 | +0.15(+2.51%) |
Nov 23, 2015 | 5.964 | 6.188 | 5.893 | 6.054 | 1,912,690 | +0.10(+1.65%) |
Nov 20, 2015 | 6.215 | 6.304 | 5.938 | 5.955 | 2,687,797 | -0.24(-3.90%) |
Nov 19, 2015 | 6.081 | 6.242 | 6.018 | 6.197 | 2,249,950 | +0.20(+3.28%) |
Nov 18, 2015 | 5.725 | 6.027 | 5.658 | 6.000 | 2,675,213 | +0.27(+4.64%) |
Nov 17, 2015 | 6.213 | 6.249 | 5.655 | 5.734 | 2,853,064 | -0.53(-8.50%) |
Nov 16, 2015 | 6.160 | 6.293 | 6.116 | 6.266 | 2,391,713 | +0.14(+2.32%) |
Nov 13, 2015 | 5.947 | 6.178 | 5.894 | 6.124 | 2,032,933 | +0.14(+2.37%) |
Nov 12, 2015 | 5.814 | 6.142 | 5.805 | 5.982 | 1,968,602 | +0.07(+1.20%) |
Nov 11, 2015 | 6.009 | 6.040 | 5.809 | 5.911 | 2,171,855 | -0.07(-1.19%) |
Nov 10, 2015 | 6.098 | 6.182 | 5.965 | 5.982 | 1,904,984 | -0.24(-3.85%) |
Nov 09, 2015 | 6.133 | 6.266 | 5.947 | 6.222 | 2,567,990 | +0.09(+1.45%) |
Nov 06, 2015 | 6.195 | 6.218 | 6.053 | 6.133 | 2,672,796 | -0.18(-2.81%) |
Nov 05, 2015 | 6.595 | 6.595 | 6.240 | 6.311 | 3,752,545 | -0.26(-3.92%) |
Nov 04, 2015 | 6.719 | 6.945 | 6.502 | 6.568 | 2,780,526 | -0.22(-3.27%) |
Nov 03, 2015 | 6.666 | 6.857 | 6.586 | 6.790 | 1,924,780 | +0.02(+0.26%) |
Nov 02, 2015 | 6.622 | 6.866 | 6.479 | 6.772 | 2,177,911 | +0.05(+0.79%) |
Oct 30, 2015 | 6.826 | 6.906 | 6.675 | 6.719 | 2,293,037 | -0.13(-1.94%) |
Oct 29, 2015 | 7.145 | 7.252 | 6.737 | 6.852 | 2,401,646 | -0.40(-5.51%) |
Oct 28, 2015 | 7.403 | 7.811 | 7.074 | 7.252 | 3,723,645 | -0.02(-0.24%) |
Oct 27, 2015 | 7.252 | 7.385 | 7.127 | 7.269 | 1,662,080 | -0.05(-0.67%) |
Oct 26, 2015 | 7.305 | 7.420 | 7.163 | 7.318 | 2,729,591 | -0.01(-0.18%) |
Oct 23, 2015 | 7.287 | 7.434 | 7.065 | 7.332 | 2,659,147 | +0.14(+1.98%) |
Oct 22, 2015 | 6.968 | 7.309 | 6.968 | 7.190 | 2,090,396 | +0.16(+2.27%) |
Oct 21, 2015 | 7.163 | 7.180 | 6.919 | 7.030 | 2,452,183 | -0.22(-3.06%) |
Oct 20, 2015 | 6.985 | 7.354 | 6.941 | 7.252 | 2,833,469 | +0.31(+4.48%) |
Oct 19, 2015 | 7.474 | 7.509 | 6.888 | 6.941 | 2,951,374 | -0.56(-7.46%) |
Oct 16, 2015 | 7.580 | 7.722 | 7.438 | 7.500 | 3,896,816 | -0.14(-1.86%) |
Oct 15, 2015 | 7.216 | 7.713 | 7.119 | 7.642 | 4,631,414 | +0.24(+3.24%) |
Oct 14, 2015 | 6.861 | 7.429 | 6.826 | 7.403 | 3,770,057 | +0.67(+9.88%) |
Oct 13, 2015 | 6.710 | 6.910 | 6.542 | 6.737 | 1,977,948 | +0.06(+0.93%) |
Oct 12, 2015 | 7.065 | 7.074 | 6.613 | 6.675 | 2,527,102 | -0.28(-3.96%) |
Oct 09, 2015 | 6.950 | 7.065 | 6.773 | 6.950 | 3,308,695 | +0.29(+4.40%) |
Oct 08, 2015 | 6.444 | 7.039 | 6.444 | 6.657 | 3,740,948 | -0.13(-1.96%) |
Oct 07, 2015 | 6.799 | 6.944 | 6.604 | 6.790 | 2,823,914 | -0.02(-0.26%) |
Oct 06, 2015 | 6.524 | 7.083 | 6.497 | 6.808 | 5,430,482 | +0.43(+6.68%) |
Oct 05, 2015 | 6.036 | 6.444 | 5.991 | 6.382 | 3,890,923 | +0.36(+6.05%) |
Oct 02, 2015 | 5.716 | 6.027 | 5.627 | 6.018 | 3,676,533 | +0.55(+10.06%) |
Oct 01, 2015 | 5.690 | 5.805 | 5.414 | 5.468 | 2,253,711 | -0.17(-2.99%) |
Sep 30, 2015 | 5.512 | 5.681 | 5.499 | 5.636 | 2,775,723 | +0.05(+0.95%) |
Sep 29, 2015 | 5.592 | 5.707 | 5.543 | 5.583 | 2,183,628 | +0.04(+0.64%) |
Sep 28, 2015 | 5.681 | 5.707 | 5.521 | 5.548 | 1,764,725 | -0.28(-4.87%) |
Sep 25, 2015 | 5.805 | 5.903 | 5.761 | 5.832 | 2,294,213 | -0.05(-0.90%) |
Sep 24, 2015 | 5.698 | 5.929 | 5.592 | 5.885 | 4,099,874 | +0.34(+6.16%) |
Sep 23, 2015 | 5.840 | 5.876 | 5.525 | 5.543 | 2,214,879 | -0.21(-3.70%) |
Sep 22, 2015 | 5.929 | 5.956 | 5.707 | 5.756 | 2,303,874 | -0.32(-5.33%) |
Sep 21, 2015 | 6.169 | 6.302 | 6.080 | 6.080 | 2,546,901 | -0.22(-3.52%) |
Sep 18, 2015 | 6.320 | 6.426 | 6.124 | 6.302 | 6,725,651 | +0.16(+2.53%) |
Sep 17, 2015 | 5.982 | 6.258 | 5.871 | 6.147 | 4,518,091 | +0.08(+1.24%) |
Sep 16, 2015 | 5.752 | 6.085 | 5.725 | 6.071 | 3,481,862 | +0.46(+8.23%) |
Sep 15, 2015 | 5.627 | 5.756 | 5.556 | 5.610 | 2,156,565 | -0.04(-0.63%) |
Sep 14, 2015 | 5.565 | 5.752 | 5.441 | 5.645 | 2,197,820 | +0.05(+0.95%) |
Sep 11, 2015 | 5.414 | 5.627 | 5.281 | 5.592 | 2,888,310 | +0.12(+2.27%) |
Sep 10, 2015 | 5.681 | 5.725 | 5.454 | 5.468 | 2,419,895 | -0.12(-2.22%) |
Sep 09, 2015 | 5.858 | 5.991 | 5.583 | 5.592 | 2,253,781 | -0.35(-5.83%) |
Sep 08, 2015 | 5.920 | 6.062 | 5.832 | 5.938 | 1,647,594 | +0.06(+1.06%) |
Sep 04, 2015 | 5.858 | 5.876 | 5.876 | 5.876 | 1,982,870 | -0.04(-0.75%) |
Sep 03, 2015 | 5.858 | 6.267 | 5.840 | 5.920 | 2,426,328 | -0.06(-1.04%) |
Sep 02, 2015 | 5.991 | 6.133 | 5.867 | 5.982 | 2,753,960 | -0.01(-0.15%) |