Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.360 | 6.460 | 6.330 | 6.360 | 1,560,070 | -0.01(-0.16%) |
Nov 27, 2015 | 6.350 | 6.410 | 6.285 | 6.370 | 525,655 | +0.02(+0.31%) |
Nov 25, 2015 | 6.360 | 6.350 | 6.350 | 6.350 | 1,855,500 | -0.02(-0.31%) |
Nov 24, 2015 | 6.270 | 6.390 | 6.270 | 6.370 | 1,404,568 | +0.07(+1.11%) |
Nov 23, 2015 | 6.240 | 6.410 | 6.190 | 6.300 | 1,489,425 | +0.02(+0.32%) |
Nov 20, 2015 | 6.310 | 6.450 | 6.235 | 6.280 | 1,425,510 | +0.02(+0.32%) |
Nov 19, 2015 | 6.120 | 6.270 | 6.120 | 6.260 | 1,626,503 | +0.12(+1.95%) |
Nov 18, 2015 | 6.130 | 6.200 | 6.085 | 6.140 | 1,605,341 | +0.05(+0.82%) |
Nov 17, 2015 | 6.200 | 6.250 | 6.070 | 6.090 | 1,339,578 | -0.07(-1.14%) |
Nov 16, 2015 | 6.100 | 6.230 | 6.020 | 6.160 | 851,489 | +0.04(+0.65%) |
Nov 13, 2015 | 6.230 | 6.260 | 6.120 | 6.120 | 842,123 | -0.13(-2.08%) |
Nov 12, 2015 | 6.350 | 6.440 | 6.200 | 6.250 | 1,119,912 | -0.16(-2.50%) |
Nov 11, 2015 | 6.380 | 6.470 | 6.340 | 6.410 | 1,106,901 | +0.03(+0.47%) |
Nov 10, 2015 | 6.380 | 6.440 | 6.230 | 6.380 | 929,474 | +0.00(+0.00%) |
Nov 09, 2015 | 6.500 | 6.530 | 6.330 | 6.380 | 1,916,261 | -0.15(-2.30%) |
Nov 06, 2015 | 6.300 | 6.560 | 6.220 | 6.530 | 2,414,701 | +0.22(+3.49%) |
Nov 05, 2015 | 6.350 | 6.390 | 6.225 | 6.310 | 1,782,039 | -0.02(-0.32%) |
Nov 04, 2015 | 6.340 | 6.380 | 6.230 | 6.330 | 1,649,786 | +0.01(+0.16%) |
Nov 03, 2015 | 5.890 | 6.390 | 5.850 | 6.320 | 3,714,005 | +0.39(+6.58%) |
Nov 02, 2015 | 5.920 | 5.990 | 5.850 | 5.930 | 2,279,107 | -0.02(-0.34%) |
Oct 30, 2015 | 5.960 | 6.080 | 5.930 | 5.950 | 1,444,098 | -0.03(-0.50%) |
Oct 29, 2015 | 6.020 | 6.170 | 5.980 | 5.980 | 1,280,823 | -0.09(-1.48%) |
Oct 28, 2015 | 5.750 | 6.110 | 5.720 | 6.070 | 2,091,556 | +0.37(+6.49%) |
Oct 27, 2015 | 5.860 | 5.950 | 5.700 | 5.700 | 2,502,814 | -0.21(-3.55%) |
Oct 26, 2015 | 5.900 | 5.950 | 5.840 | 5.910 | 850,062 | -0.02(-0.34%) |
Oct 23, 2015 | 5.930 | 6.040 | 5.740 | 5.930 | 1,701,919 | -0.03(-0.42%) |
Oct 22, 2015 | 5.870 | 6.100 | 5.870 | 5.955 | 1,323,051 | +0.12(+2.14%) |
Oct 21, 2015 | 5.910 | 5.960 | 5.800 | 5.830 | 910,209 | -0.09(-1.52%) |
Oct 20, 2015 | 5.900 | 6.000 | 5.860 | 5.920 | 686,100 | -0.01(-0.17%) |
Oct 19, 2015 | 5.960 | 6.000 | 5.860 | 5.930 | 705,902 | -0.06(-1.00%) |
Oct 16, 2015 | 5.920 | 6.000 | 5.820 | 5.990 | 1,566,814 | +0.05(+0.84%) |
Oct 15, 2015 | 5.860 | 5.950 | 5.770 | 5.940 | 735,914 | +0.11(+1.89%) |
Oct 14, 2015 | 5.770 | 5.890 | 5.735 | 5.830 | 1,340,655 | +0.04(+0.69%) |
Oct 13, 2015 | 5.730 | 5.820 | 5.680 | 5.790 | 973,339 | +0.00(+0.00%) |
Oct 12, 2015 | 5.870 | 5.870 | 5.730 | 5.790 | 657,955 | -0.05(-0.86%) |
Oct 09, 2015 | 5.750 | 5.890 | 5.450 | 5.840 | 1,444,911 | -0.01(-0.17%) |
Oct 08, 2015 | 5.830 | 5.880 | 5.780 | 5.850 | 939,204 | +0.05(+0.86%) |
Oct 07, 2015 | 5.740 | 5.870 | 5.700 | 5.800 | 1,039,878 | +0.06(+1.05%) |
Oct 06, 2015 | 5.740 | 5.810 | 5.680 | 5.740 | 1,643,801 | -0.01(-0.17%) |
Oct 05, 2015 | 5.740 | 5.890 | 5.700 | 5.750 | 2,401,891 | +0.02(+0.35%) |
Oct 02, 2015 | 5.410 | 5.730 | 5.360 | 5.730 | 2,669,797 | +0.23(+4.18%) |
Oct 01, 2015 | 5.410 | 5.510 | 5.282 | 5.500 | 2,021,847 | +0.13(+2.42%) |
Sep 30, 2015 | 5.330 | 5.470 | 5.265 | 5.370 | 2,142,217 | +0.03(+0.56%) |
Sep 29, 2015 | 5.390 | 5.430 | 5.280 | 5.340 | 1,925,260 | -0.02(-0.37%) |
Sep 28, 2015 | 5.470 | 5.510 | 5.300 | 5.360 | 3,383,695 | -0.16(-2.90%) |
Sep 25, 2015 | 5.370 | 5.520 | 5.310 | 5.520 | 3,487,200 | +0.18(+3.37%) |
Sep 24, 2015 | 5.130 | 5.350 | 5.090 | 5.340 | 1,898,041 | +0.14(+2.69%) |
Sep 23, 2015 | 5.330 | 5.330 | 5.180 | 5.200 | 971,741 | -0.10(-1.89%) |
Sep 22, 2015 | 5.350 | 5.485 | 5.240 | 5.300 | 1,030,397 | -0.14(-2.57%) |
Sep 21, 2015 | 5.540 | 5.560 | 5.410 | 5.440 | 1,062,839 | -0.05(-0.91%) |
Sep 18, 2015 | 5.550 | 5.600 | 5.450 | 5.490 | 1,769,150 | -0.12(-2.14%) |
Sep 17, 2015 | 5.610 | 5.670 | 5.550 | 5.610 | 1,519,711 | +0.01(+0.18%) |
Sep 16, 2015 | 5.580 | 5.660 | 5.550 | 5.600 | 1,506,280 | -0.01(-0.18%) |
Sep 15, 2015 | 5.890 | 5.890 | 5.500 | 5.610 | 2,209,858 | +0.21(+3.89%) |
Sep 14, 2015 | 5.390 | 5.420 | 5.350 | 5.400 | 1,257,302 | +0.01(+0.19%) |
Sep 11, 2015 | 5.500 | 5.510 | 5.370 | 5.390 | 1,509,230 | -0.12(-2.18%) |
Sep 10, 2015 | 5.550 | 5.640 | 5.500 | 5.510 | 1,630,793 | -0.05(-0.90%) |
Sep 09, 2015 | 5.650 | 5.710 | 5.560 | 5.560 | 1,766,576 | -0.06(-1.07%) |
Sep 08, 2015 | 5.560 | 5.640 | 5.485 | 5.620 | 2,513,780 | +0.07(+1.26%) |
Sep 04, 2015 | 5.730 | 5.550 | 5.550 | 5.550 | 1,634,200 | -0.23(-3.98%) |
Sep 03, 2015 | 5.640 | 5.810 | 5.620 | 5.780 | 2,110,384 | +0.12(+2.12%) |
Sep 02, 2015 | 5.720 | 5.720 | 5.595 | 5.660 | 2,650,611 | +0.00(+0.00%) |