Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.076 | 6.134 | 6.042 | 6.126 | 1,734,434 | +0.08(+1.25%) |
Nov 27, 2015 | 6.042 | 6.076 | 6.004 | 6.051 | 852,750 | +0.23(+4.03%) |
Nov 25, 2015 | 5.791 | 5.816 | 5.816 | 5.816 | 1,877,870 | +0.24(+4.36%) |
Nov 24, 2015 | 5.581 | 5.636 | 5.497 | 5.573 | 1,664,902 | -0.13(-2.35%) |
Nov 23, 2015 | 5.766 | 5.816 | 5.690 | 5.707 | 1,022,401 | +0.09(+1.64%) |
Nov 20, 2015 | 5.673 | 5.678 | 5.590 | 5.615 | 1,373,847 | -0.05(-0.89%) |
Nov 19, 2015 | 5.598 | 5.703 | 5.573 | 5.665 | 713,904 | +0.03(+0.45%) |
Nov 18, 2015 | 5.523 | 5.648 | 5.523 | 5.640 | 1,635,033 | +0.27(+4.99%) |
Nov 17, 2015 | 5.380 | 5.430 | 5.338 | 5.372 | 984,553 | +0.00(+0.00%) |
Nov 16, 2015 | 5.321 | 5.414 | 5.288 | 5.372 | 4,074,144 | -0.29(-5.18%) |
Nov 13, 2015 | 5.657 | 5.699 | 5.598 | 5.665 | 3,932,259 | +0.01(+0.15%) |
Nov 12, 2015 | 5.665 | 5.678 | 5.581 | 5.657 | 5,952,262 | -0.17(-2.88%) |
Nov 11, 2015 | 5.883 | 5.900 | 5.799 | 5.824 | 666,648 | +0.03(+0.43%) |
Nov 10, 2015 | 5.707 | 5.824 | 5.707 | 5.799 | 2,575,669 | +0.04(+0.73%) |
Nov 09, 2015 | 5.925 | 5.933 | 5.732 | 5.757 | 1,105,825 | -0.10(-1.72%) |
Nov 06, 2015 | 5.774 | 5.858 | 5.711 | 5.858 | 1,192,133 | +0.03(+0.58%) |
Nov 05, 2015 | 5.925 | 5.942 | 5.803 | 5.824 | 2,197,096 | -0.05(-0.86%) |
Nov 04, 2015 | 5.992 | 6.059 | 5.858 | 5.875 | 2,172,651 | +0.04(+0.72%) |
Nov 03, 2015 | 5.757 | 5.858 | 5.749 | 5.833 | 1,388,398 | +0.03(+0.43%) |
Nov 02, 2015 | 5.749 | 5.833 | 5.736 | 5.808 | 2,539,424 | +0.12(+2.06%) |
Oct 30, 2015 | 5.682 | 5.728 | 5.665 | 5.690 | 2,653,186 | +0.02(+0.30%) |
Oct 29, 2015 | 5.707 | 5.782 | 5.397 | 5.673 | 3,829,568 | -0.07(-1.17%) |
Oct 28, 2015 | 5.615 | 5.791 | 5.598 | 5.740 | 3,731,601 | +0.15(+2.70%) |
Oct 27, 2015 | 5.665 | 5.690 | 5.564 | 5.590 | 1,366,630 | -0.13(-2.34%) |
Oct 26, 2015 | 5.782 | 5.791 | 5.690 | 5.724 | 690,696 | -0.09(-1.58%) |
Oct 23, 2015 | 5.782 | 5.824 | 5.749 | 5.816 | 1,365,780 | +0.10(+1.76%) |
Oct 22, 2015 | 5.573 | 5.757 | 5.573 | 5.715 | 1,291,437 | +0.11(+1.94%) |
Oct 21, 2015 | 5.648 | 5.665 | 5.581 | 5.606 | 1,191,353 | +0.05(+0.90%) |
Oct 20, 2015 | 5.447 | 5.573 | 5.426 | 5.556 | 1,778,292 | +0.03(+0.45%) |
Oct 19, 2015 | 5.556 | 5.556 | 5.481 | 5.531 | 2,188,193 | -0.12(-2.08%) |
Oct 16, 2015 | 5.740 | 5.749 | 5.606 | 5.648 | 1,749,741 | -0.23(-3.99%) |
Oct 15, 2015 | 5.916 | 5.925 | 5.824 | 5.883 | 1,181,726 | -0.16(-2.64%) |
Oct 14, 2015 | 6.134 | 6.151 | 5.983 | 6.042 | 2,044,340 | +0.07(+1.12%) |
Oct 13, 2015 | 6.000 | 6.042 | 5.958 | 5.975 | 1,532,251 | -0.14(-2.33%) |
Oct 12, 2015 | 6.218 | 6.227 | 6.109 | 6.118 | 2,113,759 | -0.06(-0.95%) |
Oct 09, 2015 | 6.143 | 6.193 | 6.109 | 6.176 | 3,078,956 | +0.11(+1.80%) |
Oct 08, 2015 | 6.017 | 6.084 | 5.988 | 6.067 | 1,427,552 | +0.03(+0.56%) |
Oct 07, 2015 | 6.101 | 6.134 | 5.992 | 6.034 | 1,913,676 | +0.06(+0.98%) |
Oct 06, 2015 | 5.875 | 5.979 | 5.866 | 5.975 | 1,463,068 | +0.06(+0.99%) |
Oct 05, 2015 | 5.774 | 5.925 | 5.774 | 5.916 | 1,515,235 | +0.30(+5.37%) |
Oct 02, 2015 | 5.514 | 5.640 | 5.485 | 5.615 | 3,282,672 | +0.18(+3.24%) |
Oct 01, 2015 | 5.514 | 5.531 | 5.414 | 5.439 | 1,152,249 | -0.03(-0.46%) |
Sep 30, 2015 | 5.422 | 5.464 | 5.397 | 5.464 | 1,151,336 | +0.12(+2.19%) |
Sep 29, 2015 | 5.330 | 5.380 | 5.330 | 5.347 | 1,112,315 | -0.06(-1.09%) |
Sep 28, 2015 | 5.397 | 5.447 | 5.388 | 5.405 | 1,874,577 | -0.18(-3.15%) |
Sep 25, 2015 | 5.556 | 5.632 | 5.548 | 5.581 | 1,404,475 | +0.08(+1.37%) |
Sep 24, 2015 | 5.539 | 5.548 | 5.456 | 5.506 | 2,639,534 | -0.23(-3.95%) |
Sep 23, 2015 | 5.749 | 5.766 | 5.724 | 5.732 | 1,660,281 | -0.08(-1.30%) |
Sep 22, 2015 | 5.808 | 5.858 | 5.777 | 5.808 | 2,579,538 | -0.19(-3.21%) |
Sep 21, 2015 | 6.009 | 6.034 | 5.975 | 6.000 | 2,255,583 | -0.08(-1.38%) |
Sep 18, 2015 | 6.134 | 6.168 | 6.084 | 6.084 | 1,262,846 | -0.27(-4.22%) |
Sep 17, 2015 | 6.327 | 6.436 | 6.310 | 6.352 | 1,441,468 | -0.03(-0.52%) |
Sep 16, 2015 | 6.302 | 6.402 | 6.285 | 6.386 | 1,421,402 | +0.18(+2.97%) |
Sep 15, 2015 | 6.126 | 6.210 | 6.101 | 6.201 | 882,123 | +0.07(+1.09%) |
Sep 14, 2015 | 6.185 | 6.185 | 6.105 | 6.134 | 765,789 | -0.10(-1.61%) |
Sep 11, 2015 | 6.268 | 6.294 | 6.201 | 6.235 | 811,287 | +0.02(+0.27%) |
Sep 10, 2015 | 6.193 | 6.268 | 6.180 | 6.218 | 1,015,566 | -0.03(-0.40%) |
Sep 09, 2015 | 6.394 | 6.402 | 6.243 | 6.243 | 883,495 | -0.11(-1.71%) |
Sep 08, 2015 | 6.344 | 6.361 | 6.289 | 6.352 | 1,405,936 | +0.18(+2.85%) |
Sep 04, 2015 | 6.185 | 6.176 | 6.176 | 6.176 | 1,440,651 | -0.27(-4.16%) |
Sep 03, 2015 | 6.327 | 6.462 | 6.327 | 6.444 | 1,391,130 | +0.08(+1.18%) |
Sep 02, 2015 | 6.436 | 6.444 | 6.260 | 6.369 | 2,107,400 | +0.00(+0.00%) |