Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.630 | 5.690 | 5.490 | 5.530 | 375,414 | -0.06(-1.07%) |
Nov 27, 2015 | 5.530 | 5.620 | 5.510 | 5.590 | 74,943 | +0.04(+0.72%) |
Nov 25, 2015 | 5.460 | 5.550 | 5.550 | 5.550 | 154,600 | +0.10(+1.83%) |
Nov 24, 2015 | 5.440 | 5.530 | 5.430 | 5.450 | 246,623 | -0.04(-0.73%) |
Nov 23, 2015 | 5.370 | 5.510 | 5.320 | 5.490 | 171,791 | +0.09(+1.67%) |
Nov 20, 2015 | 5.350 | 5.440 | 5.290 | 5.400 | 318,538 | +0.08(+1.50%) |
Nov 19, 2015 | 5.270 | 5.340 | 5.240 | 5.320 | 264,991 | +0.01(+0.19%) |
Nov 18, 2015 | 5.260 | 5.330 | 5.190 | 5.310 | 419,932 | +0.08(+1.53%) |
Nov 17, 2015 | 5.200 | 5.320 | 5.130 | 5.230 | 631,070 | +0.04(+0.77%) |
Nov 16, 2015 | 5.140 | 5.240 | 5.060 | 5.190 | 854,517 | +0.03(+0.58%) |
Nov 13, 2015 | 5.360 | 5.780 | 5.110 | 5.160 | 618,267 | -0.25(-4.62%) |
Nov 12, 2015 | 5.500 | 5.530 | 5.405 | 5.410 | 230,742 | -0.10(-1.81%) |
Nov 11, 2015 | 5.660 | 5.660 | 5.510 | 5.510 | 227,726 | -0.14(-2.48%) |
Nov 10, 2015 | 5.790 | 5.820 | 5.630 | 5.650 | 282,769 | -0.13(-2.25%) |
Nov 09, 2015 | 5.900 | 5.900 | 5.710 | 5.780 | 237,062 | -0.12(-2.03%) |
Nov 06, 2015 | 5.810 | 5.920 | 5.770 | 5.900 | 225,949 | +0.05(+0.85%) |
Nov 05, 2015 | 5.860 | 5.890 | 5.780 | 5.850 | 176,507 | -0.02(-0.34%) |
Nov 04, 2015 | 5.930 | 5.940 | 5.815 | 5.870 | 244,020 | -0.09(-1.51%) |
Nov 03, 2015 | 5.810 | 6.000 | 5.800 | 5.960 | 303,490 | +0.16(+2.76%) |
Nov 02, 2015 | 5.750 | 5.820 | 5.700 | 5.800 | 328,823 | +0.04(+0.69%) |
Oct 30, 2015 | 5.860 | 5.900 | 5.750 | 5.760 | 835,850 | -0.07(-1.20%) |
Oct 29, 2015 | 5.810 | 5.950 | 5.790 | 5.830 | 354,047 | -0.02(-0.34%) |
Oct 28, 2015 | 5.680 | 6.000 | 5.516 | 5.850 | 814,103 | +0.15(+2.63%) |
Oct 27, 2015 | 5.810 | 5.880 | 5.615 | 5.700 | 690,843 | -0.19(-3.23%) |
Oct 26, 2015 | 6.040 | 6.060 | 5.860 | 5.890 | 247,538 | -0.13(-2.16%) |
Oct 23, 2015 | 6.000 | 6.070 | 5.960 | 6.020 | 347,102 | +0.04(+0.67%) |
Oct 22, 2015 | 5.900 | 6.060 | 5.870 | 5.980 | 375,994 | +0.09(+1.53%) |
Oct 21, 2015 | 6.100 | 6.100 | 5.870 | 5.890 | 320,438 | -0.21(-3.44%) |
Oct 20, 2015 | 5.970 | 6.125 | 5.960 | 6.100 | 339,052 | +0.10(+1.67%) |
Oct 19, 2015 | 5.950 | 6.040 | 5.920 | 6.000 | 150,682 | +0.00(+0.00%) |
Oct 16, 2015 | 6.020 | 6.040 | 5.732 | 6.000 | 366,979 | +0.00(+0.00%) |
Oct 15, 2015 | 5.930 | 6.020 | 5.880 | 6.000 | 397,719 | +0.11(+1.87%) |
Oct 14, 2015 | 5.930 | 6.000 | 5.860 | 5.890 | 353,657 | -0.03(-0.51%) |
Oct 13, 2015 | 5.930 | 6.040 | 5.870 | 5.920 | 349,995 | -0.05(-0.84%) |
Oct 12, 2015 | 5.910 | 6.010 | 5.850 | 5.970 | 377,356 | +0.03(+0.51%) |
Oct 09, 2015 | 5.820 | 5.965 | 5.720 | 5.940 | 409,881 | +0.18(+3.13%) |
Oct 08, 2015 | 5.820 | 5.876 | 5.463 | 5.760 | 1,174,621 | -0.55(-8.72%) |
Oct 07, 2015 | 6.130 | 6.310 | 6.130 | 6.310 | 268,994 | +0.18(+2.94%) |
Oct 06, 2015 | 6.080 | 6.210 | 6.000 | 6.130 | 304,013 | +0.02(+0.33%) |
Oct 05, 2015 | 5.850 | 6.120 | 5.850 | 6.110 | 323,599 | +0.27(+4.62%) |
Oct 02, 2015 | 5.710 | 5.850 | 5.670 | 5.840 | 383,762 | +0.09(+1.57%) |
Oct 01, 2015 | 5.800 | 5.920 | 5.660 | 5.750 | 310,408 | -0.05(-0.86%) |
Sep 30, 2015 | 5.830 | 5.870 | 5.770 | 5.800 | 264,169 | +0.03(+0.52%) |
Sep 29, 2015 | 5.840 | 5.900 | 5.750 | 5.770 | 281,089 | -0.07(-1.20%) |
Sep 28, 2015 | 5.870 | 5.960 | 5.840 | 5.840 | 247,649 | -0.05(-0.85%) |
Sep 25, 2015 | 5.930 | 5.970 | 5.830 | 5.890 | 376,999 | +0.01(+0.17%) |
Sep 24, 2015 | 5.820 | 5.910 | 5.765 | 5.880 | 318,078 | +0.04(+0.68%) |
Sep 23, 2015 | 5.760 | 5.890 | 5.710 | 5.840 | 302,886 | +0.12(+2.10%) |
Sep 22, 2015 | 5.820 | 5.840 | 5.680 | 5.720 | 315,605 | -0.13(-2.22%) |
Sep 21, 2015 | 5.900 | 5.995 | 5.830 | 5.850 | 245,517 | -0.02(-0.34%) |
Sep 18, 2015 | 6.030 | 6.110 | 5.850 | 5.870 | 789,436 | -0.23(-3.77%) |
Sep 17, 2015 | 6.170 | 6.190 | 6.060 | 6.100 | 284,242 | -0.04(-0.65%) |
Sep 16, 2015 | 6.040 | 6.250 | 5.932 | 6.140 | 216,354 | +0.02(+0.33%) |
Sep 15, 2015 | 6.050 | 6.140 | 6.040 | 6.120 | 224,692 | +0.10(+1.66%) |
Sep 14, 2015 | 6.120 | 6.130 | 5.990 | 6.020 | 304,414 | -0.09(-1.47%) |
Sep 11, 2015 | 6.120 | 6.260 | 6.050 | 6.110 | 390,958 | -0.04(-0.65%) |
Sep 10, 2015 | 5.930 | 6.260 | 5.778 | 6.150 | 880,008 | +0.55(+9.82%) |
Sep 09, 2015 | 5.710 | 5.790 | 5.600 | 5.600 | 337,894 | -0.08(-1.41%) |
Sep 08, 2015 | 5.660 | 5.760 | 5.640 | 5.680 | 275,361 | +0.08(+1.43%) |
Sep 04, 2015 | 5.650 | 5.600 | 5.600 | 5.600 | 258,300 | -0.09(-1.58%) |
Sep 03, 2015 | 5.660 | 5.770 | 5.650 | 5.690 | 384,564 | -0.01(-0.18%) |
Sep 02, 2015 | 5.690 | 5.710 | 5.610 | 5.700 | 260,706 | +0.06(+1.06%) |