Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.780 | 5.855 | 5.700 | 5.790 | 374,921 | +0.01(+0.17%) |
Nov 27, 2015 | 5.690 | 5.830 | 5.690 | 5.780 | 172,129 | +0.05(+0.87%) |
Nov 25, 2015 | 5.680 | 5.730 | 5.730 | 5.730 | 288,700 | +0.02(+0.35%) |
Nov 24, 2015 | 5.710 | 5.790 | 5.645 | 5.710 | 149,026 | -0.04(-0.70%) |
Nov 23, 2015 | 5.660 | 5.800 | 5.630 | 5.750 | 224,171 | +0.04(+0.70%) |
Nov 20, 2015 | 5.670 | 5.770 | 5.650 | 5.710 | 407,784 | +0.09(+1.60%) |
Nov 19, 2015 | 5.810 | 5.850 | 5.500 | 5.620 | 374,589 | -0.23(-3.93%) |
Nov 18, 2015 | 5.580 | 5.850 | 5.530 | 5.850 | 310,461 | +0.27(+4.84%) |
Nov 17, 2015 | 5.670 | 5.775 | 5.570 | 5.580 | 552,532 | -0.09(-1.59%) |
Nov 16, 2015 | 5.440 | 5.685 | 5.400 | 5.670 | 443,055 | +0.18(+3.28%) |
Nov 13, 2015 | 5.610 | 5.780 | 5.450 | 5.490 | 513,622 | -0.18(-3.17%) |
Nov 12, 2015 | 6.210 | 6.280 | 5.640 | 5.670 | 444,641 | -0.55(-8.84%) |
Nov 11, 2015 | 6.530 | 7.033 | 6.200 | 6.220 | 286,131 | -0.30(-4.60%) |
Nov 10, 2015 | 6.580 | 6.900 | 6.460 | 6.520 | 282,529 | +0.01(+0.15%) |
Nov 09, 2015 | 6.780 | 6.800 | 6.470 | 6.510 | 122,988 | -0.29(-4.26%) |
Nov 06, 2015 | 6.640 | 6.870 | 6.300 | 6.800 | 225,586 | +0.16(+2.41%) |
Nov 05, 2015 | 6.670 | 6.780 | 6.570 | 6.640 | 116,576 | -0.05(-0.75%) |
Nov 04, 2015 | 6.810 | 6.930 | 6.650 | 6.690 | 217,412 | -0.09(-1.33%) |
Nov 03, 2015 | 6.850 | 6.990 | 6.730 | 6.780 | 221,515 | -0.06(-0.88%) |
Nov 02, 2015 | 6.650 | 6.910 | 6.650 | 6.840 | 256,303 | +0.18(+2.70%) |
Oct 30, 2015 | 6.680 | 6.770 | 6.390 | 6.660 | 275,606 | +0.01(+0.15%) |
Oct 29, 2015 | 6.650 | 6.810 | 6.440 | 6.650 | 235,890 | -0.04(-0.60%) |
Oct 28, 2015 | 6.310 | 6.790 | 6.310 | 6.690 | 773,179 | +0.38(+6.02%) |
Oct 27, 2015 | 6.570 | 6.640 | 6.225 | 6.310 | 280,179 | -0.23(-3.52%) |
Oct 26, 2015 | 6.560 | 6.660 | 6.470 | 6.540 | 200,099 | -0.05(-0.76%) |
Oct 23, 2015 | 6.400 | 6.640 | 6.160 | 6.590 | 377,509 | +0.23(+3.62%) |
Oct 22, 2015 | 6.370 | 6.500 | 6.230 | 6.360 | 232,244 | +0.01(+0.16%) |
Oct 21, 2015 | 6.320 | 6.500 | 6.230 | 6.350 | 300,607 | +0.03(+0.47%) |
Oct 20, 2015 | 6.560 | 6.650 | 6.270 | 6.320 | 337,690 | -0.29(-4.39%) |
Oct 19, 2015 | 6.580 | 6.720 | 6.550 | 6.610 | 182,301 | +0.01(+0.15%) |
Oct 16, 2015 | 6.850 | 6.870 | 6.570 | 6.600 | 196,531 | -0.25(-3.65%) |
Oct 15, 2015 | 6.730 | 6.880 | 6.635 | 6.850 | 185,095 | +0.10(+1.48%) |
Oct 14, 2015 | 6.940 | 6.988 | 6.730 | 6.750 | 137,471 | -0.15(-2.17%) |
Oct 13, 2015 | 6.750 | 6.990 | 6.750 | 6.900 | 258,237 | +0.10(+1.47%) |
Oct 12, 2015 | 6.830 | 6.870 | 6.700 | 6.800 | 113,270 | -0.03(-0.44%) |
Oct 09, 2015 | 6.970 | 7.080 | 6.760 | 6.830 | 215,473 | -0.17(-2.43%) |
Oct 08, 2015 | 6.650 | 7.140 | 6.410 | 7.000 | 405,585 | +0.28(+4.17%) |
Oct 07, 2015 | 6.540 | 6.840 | 6.490 | 6.720 | 496,881 | +0.26(+4.02%) |
Oct 06, 2015 | 6.430 | 6.620 | 6.340 | 6.460 | 191,530 | +0.01(+0.16%) |
Oct 05, 2015 | 6.040 | 6.500 | 6.040 | 6.450 | 294,674 | +0.44(+7.32%) |
Oct 02, 2015 | 6.230 | 6.240 | 5.930 | 6.010 | 261,658 | -0.26(-4.15%) |
Oct 01, 2015 | 6.150 | 6.370 | 6.120 | 6.270 | 476,543 | +0.10(+1.62%) |
Sep 30, 2015 | 6.100 | 6.190 | 5.970 | 6.170 | 295,480 | +0.07(+1.15%) |
Sep 29, 2015 | 6.100 | 6.170 | 6.020 | 6.100 | 280,929 | +0.00(+0.00%) |
Sep 28, 2015 | 6.470 | 6.470 | 6.100 | 6.100 | 281,214 | -0.37(-5.72%) |
Sep 25, 2015 | 6.590 | 6.590 | 6.262 | 6.470 | 467,711 | -0.10(-1.52%) |
Sep 24, 2015 | 6.050 | 6.580 | 5.970 | 6.570 | 458,801 | +0.51(+8.42%) |
Sep 23, 2015 | 6.230 | 6.270 | 5.970 | 6.060 | 575,713 | -0.17(-2.73%) |
Sep 22, 2015 | 6.040 | 6.432 | 6.040 | 6.230 | 464,516 | +0.13(+2.13%) |
Sep 21, 2015 | 6.130 | 6.250 | 6.030 | 6.100 | 362,679 | +0.00(+0.00%) |
Sep 18, 2015 | 6.150 | 6.290 | 6.080 | 6.100 | 956,245 | -0.05(-0.81%) |
Sep 17, 2015 | 6.120 | 6.210 | 6.050 | 6.150 | 359,907 | +0.00(+0.00%) |
Sep 16, 2015 | 6.240 | 6.290 | 6.080 | 6.150 | 297,657 | -0.07(-1.13%) |
Sep 15, 2015 | 6.150 | 6.240 | 6.130 | 6.220 | 162,015 | +0.08(+1.30%) |
Sep 14, 2015 | 6.080 | 6.200 | 5.990 | 6.140 | 345,921 | +0.10(+1.66%) |
Sep 11, 2015 | 6.000 | 6.050 | 5.950 | 6.040 | 230,184 | +0.04(+0.67%) |
Sep 10, 2015 | 5.960 | 6.030 | 5.920 | 6.000 | 172,559 | +0.02(+0.33%) |
Sep 09, 2015 | 6.130 | 6.215 | 5.940 | 5.980 | 203,012 | -0.12(-1.97%) |
Sep 08, 2015 | 6.020 | 6.180 | 5.950 | 6.100 | 238,087 | +0.20(+3.39%) |
Sep 04, 2015 | 5.900 | 5.900 | 5.900 | 5.900 | 196,700 | -0.10(-1.67%) |
Sep 03, 2015 | 6.080 | 6.200 | 5.970 | 6.000 | 359,146 | -0.18(-2.91%) |
Sep 02, 2015 | 6.190 | 6.300 | 6.020 | 6.180 | 392,184 | +0.05(+0.82%) |