Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.024 | 6.233 | 6.002 | 6.085 | 2,001,677 | +0.12(+2.05%) |
Nov 27, 2015 | 5.936 | 6.076 | 5.901 | 5.962 | 764,826 | -0.12(-2.01%) |
Nov 25, 2015 | 5.962 | 6.085 | 6.085 | 6.085 | 1,939,133 | +0.02(+0.29%) |
Nov 24, 2015 | 6.067 | 6.120 | 5.923 | 6.067 | 2,173,457 | +0.15(+2.51%) |
Nov 23, 2015 | 5.831 | 6.050 | 5.761 | 5.919 | 1,956,358 | +0.10(+1.65%) |
Nov 20, 2015 | 6.076 | 6.164 | 5.805 | 5.823 | 2,749,160 | -0.24(-3.90%) |
Nov 19, 2015 | 5.945 | 6.102 | 5.884 | 6.059 | 2,301,317 | +0.19(+3.28%) |
Nov 18, 2015 | 5.597 | 5.892 | 5.532 | 5.866 | 2,736,289 | +0.26(+4.64%) |
Nov 17, 2015 | 6.075 | 6.109 | 5.529 | 5.606 | 2,918,200 | -0.52(-8.50%) |
Nov 16, 2015 | 6.022 | 6.153 | 5.979 | 6.127 | 2,446,317 | +0.14(+2.32%) |
Nov 13, 2015 | 5.814 | 6.040 | 5.762 | 5.988 | 2,079,346 | +0.14(+2.37%) |
Nov 12, 2015 | 5.684 | 6.005 | 5.675 | 5.849 | 2,013,546 | +0.07(+1.20%) |
Nov 11, 2015 | 5.875 | 5.905 | 5.680 | 5.779 | 2,221,439 | -0.07(-1.19%) |
Nov 10, 2015 | 5.962 | 6.044 | 5.832 | 5.849 | 1,948,475 | -0.23(-3.85%) |
Nov 09, 2015 | 5.996 | 6.127 | 5.814 | 6.083 | 2,626,618 | +0.09(+1.45%) |
Nov 06, 2015 | 6.057 | 6.079 | 5.918 | 5.996 | 2,733,817 | -0.17(-2.81%) |
Nov 05, 2015 | 6.448 | 6.448 | 6.101 | 6.170 | 3,838,217 | -0.25(-3.92%) |
Nov 04, 2015 | 6.569 | 6.790 | 6.357 | 6.422 | 2,844,006 | -0.22(-3.27%) |
Nov 03, 2015 | 6.517 | 6.704 | 6.439 | 6.639 | 1,968,723 | +0.02(+0.26%) |
Nov 02, 2015 | 6.474 | 6.712 | 6.335 | 6.621 | 2,227,634 | +0.05(+0.79%) |
Oct 30, 2015 | 6.673 | 6.751 | 6.526 | 6.569 | 2,345,388 | -0.13(-1.94%) |
Oct 29, 2015 | 6.986 | 7.090 | 6.587 | 6.699 | 2,456,476 | -0.39(-5.51%) |
Oct 28, 2015 | 7.237 | 7.637 | 6.916 | 7.090 | 3,808,657 | -0.02(-0.24%) |
Oct 27, 2015 | 7.090 | 7.220 | 6.968 | 7.107 | 1,700,026 | -0.05(-0.67%) |
Oct 26, 2015 | 7.142 | 7.255 | 7.003 | 7.155 | 2,791,908 | -0.01(-0.18%) |
Oct 23, 2015 | 7.125 | 7.268 | 6.908 | 7.168 | 2,719,856 | +0.14(+1.98%) |
Oct 22, 2015 | 6.812 | 7.146 | 6.812 | 7.029 | 2,138,120 | +0.16(+2.27%) |
Oct 21, 2015 | 7.003 | 7.020 | 6.764 | 6.873 | 2,508,167 | -0.22(-3.06%) |
Oct 20, 2015 | 6.830 | 7.190 | 6.786 | 7.090 | 2,898,158 | +0.30(+4.48%) |
Oct 19, 2015 | 7.307 | 7.341 | 6.734 | 6.786 | 3,018,755 | -0.55(-7.46%) |
Oct 16, 2015 | 7.411 | 7.550 | 7.272 | 7.333 | 3,985,781 | -0.14(-1.86%) |
Oct 15, 2015 | 7.055 | 7.541 | 6.960 | 7.472 | 4,737,151 | +0.23(+3.24%) |
Oct 14, 2015 | 6.708 | 7.263 | 6.673 | 7.237 | 3,856,129 | +0.65(+9.88%) |
Oct 13, 2015 | 6.560 | 6.756 | 6.396 | 6.587 | 2,023,105 | +0.06(+0.93%) |
Oct 12, 2015 | 6.908 | 6.916 | 6.465 | 6.526 | 2,584,796 | -0.27(-3.96%) |
Oct 09, 2015 | 6.795 | 6.908 | 6.622 | 6.795 | 3,384,234 | +0.29(+4.40%) |
Oct 08, 2015 | 6.300 | 6.882 | 6.300 | 6.508 | 3,826,356 | -0.13(-1.96%) |
Oct 07, 2015 | 6.647 | 6.789 | 6.456 | 6.639 | 2,888,385 | -0.02(-0.26%) |
Oct 06, 2015 | 6.378 | 6.925 | 6.352 | 6.656 | 5,554,461 | +0.42(+6.68%) |
Oct 05, 2015 | 5.901 | 6.300 | 5.858 | 6.239 | 3,979,754 | +0.36(+6.05%) |
Oct 02, 2015 | 5.589 | 5.892 | 5.502 | 5.884 | 3,760,470 | +0.54(+10.06%) |
Oct 01, 2015 | 5.563 | 5.675 | 5.294 | 5.346 | 2,305,164 | -0.16(-2.99%) |
Sep 30, 2015 | 5.389 | 5.554 | 5.376 | 5.510 | 2,839,094 | +0.05(+0.95%) |
Sep 29, 2015 | 5.467 | 5.580 | 5.419 | 5.458 | 2,233,481 | +0.03(+0.64%) |
Sep 28, 2015 | 5.554 | 5.580 | 5.398 | 5.424 | 1,805,014 | -0.28(-4.87%) |
Sep 25, 2015 | 5.675 | 5.771 | 5.632 | 5.701 | 2,346,591 | -0.05(-0.91%) |
Sep 24, 2015 | 5.571 | 5.797 | 5.467 | 5.753 | 4,193,475 | +0.33(+6.16%) |
Sep 23, 2015 | 5.710 | 5.745 | 5.402 | 5.419 | 2,265,446 | -0.21(-3.70%) |
Sep 22, 2015 | 5.797 | 5.823 | 5.580 | 5.628 | 2,356,473 | -0.32(-5.33%) |
Sep 21, 2015 | 6.031 | 6.161 | 5.944 | 5.944 | 2,605,048 | -0.22(-3.52%) |
Sep 18, 2015 | 6.179 | 6.283 | 5.988 | 6.161 | 6,879,200 | +0.15(+2.53%) |
Sep 17, 2015 | 5.849 | 6.118 | 5.740 | 6.009 | 4,621,240 | +0.07(+1.24%) |
Sep 16, 2015 | 5.623 | 5.949 | 5.597 | 5.936 | 3,561,354 | +0.45(+8.23%) |
Sep 15, 2015 | 5.502 | 5.628 | 5.432 | 5.484 | 2,205,800 | -0.03(-0.63%) |
Sep 14, 2015 | 5.441 | 5.623 | 5.320 | 5.519 | 2,247,997 | +0.05(+0.95%) |
Sep 11, 2015 | 5.294 | 5.502 | 5.163 | 5.467 | 2,954,251 | +0.12(+2.27%) |
Sep 10, 2015 | 5.554 | 5.597 | 5.333 | 5.346 | 2,475,142 | -0.12(-2.22%) |
Sep 09, 2015 | 5.727 | 5.858 | 5.458 | 5.467 | 2,305,235 | -0.34(-5.83%) |
Sep 08, 2015 | 5.788 | 5.927 | 5.701 | 5.806 | 1,685,209 | +0.06(+1.06%) |
Sep 04, 2015 | 5.727 | 5.745 | 5.745 | 5.745 | 2,028,140 | -0.04(-0.75%) |
Sep 03, 2015 | 5.727 | 6.127 | 5.710 | 5.788 | 2,481,722 | -0.06(-1.04%) |
Sep 02, 2015 | 5.858 | 5.996 | 5.736 | 5.849 | 2,816,834 | -0.01(-0.15%) |