Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.778 | 5.940 | 5.778 | 5.871 | 27,372 | +0.11(+1.92%) |
Nov 27, 2015 | 5.737 | 5.778 | 5.735 | 5.760 | 4,753 | +0.02(+0.40%) |
Nov 25, 2015 | 5.700 | 5.737 | 5.737 | 5.737 | 34,912 | +0.02(+0.40%) |
Nov 24, 2015 | 5.690 | 5.718 | 5.672 | 5.714 | 38,578 | -0.00(-0.08%) |
Nov 23, 2015 | 5.728 | 5.801 | 5.664 | 5.718 | 42,083 | +0.00(+0.00%) |
Nov 20, 2015 | 5.718 | 5.728 | 5.709 | 5.718 | 23,375 | -0.00(-0.08%) |
Nov 19, 2015 | 5.718 | 5.730 | 5.695 | 5.723 | 42,677 | +0.01(+0.16%) |
Nov 18, 2015 | 5.746 | 5.764 | 5.705 | 5.714 | 23,031 | -0.01(-0.16%) |
Nov 17, 2015 | 5.769 | 5.769 | 5.709 | 5.723 | 10,709 | -0.01(-0.24%) |
Nov 16, 2015 | 5.700 | 5.741 | 5.693 | 5.737 | 24,917 | +0.06(+1.06%) |
Nov 13, 2015 | 5.658 | 5.714 | 5.608 | 5.677 | 12,936 | +0.01(+0.24%) |
Nov 12, 2015 | 5.640 | 5.677 | 5.483 | 5.663 | 41,098 | -0.07(-1.21%) |
Nov 11, 2015 | 5.847 | 5.847 | 5.723 | 5.732 | 17,822 | -0.01(-0.16%) |
Nov 10, 2015 | 5.792 | 5.792 | 5.663 | 5.741 | 43,182 | -0.04(-0.64%) |
Nov 09, 2015 | 5.851 | 5.851 | 5.774 | 5.778 | 38,796 | -0.08(-1.39%) |
Nov 06, 2015 | 5.842 | 5.883 | 5.796 | 5.860 | 68,032 | -0.02(-0.38%) |
Nov 05, 2015 | 5.896 | 5.896 | 5.837 | 5.882 | 47,150 | +0.00(+0.00%) |
Nov 04, 2015 | 5.943 | 5.943 | 5.860 | 5.882 | 60,071 | -0.07(-1.14%) |
Nov 03, 2015 | 5.891 | 6.014 | 5.891 | 5.950 | 136,466 | +0.07(+1.23%) |
Nov 02, 2015 | 5.882 | 5.882 | 5.846 | 5.878 | 25,231 | +0.03(+0.46%) |
Oct 30, 2015 | 5.837 | 5.873 | 5.833 | 5.851 | 22,641 | -0.01(-0.23%) |
Oct 29, 2015 | 5.932 | 5.932 | 5.842 | 5.864 | 11,639 | -0.09(-1.52%) |
Oct 28, 2015 | 5.928 | 5.959 | 5.905 | 5.955 | 78,854 | +0.06(+1.08%) |
Oct 27, 2015 | 5.855 | 5.905 | 5.855 | 5.891 | 45,406 | -0.02(-0.31%) |
Oct 26, 2015 | 5.900 | 5.919 | 5.891 | 5.910 | 13,240 | +0.01(+0.15%) |
Oct 23, 2015 | 5.905 | 5.919 | 5.873 | 5.900 | 46,708 | -0.01(-0.15%) |
Oct 22, 2015 | 5.891 | 5.950 | 5.882 | 5.910 | 41,793 | +0.03(+0.54%) |
Oct 21, 2015 | 5.914 | 5.932 | 5.873 | 5.878 | 36,420 | -0.04(-0.61%) |
Oct 20, 2015 | 5.928 | 5.941 | 5.878 | 5.914 | 55,636 | +0.03(+0.54%) |
Oct 19, 2015 | 5.896 | 5.950 | 5.860 | 5.882 | 51,152 | -0.01(-0.23%) |
Oct 16, 2015 | 5.923 | 5.927 | 5.833 | 5.896 | 63,879 | -0.01(-0.23%) |
Oct 15, 2015 | 5.862 | 5.932 | 5.842 | 5.910 | 20,342 | +0.04(+0.62%) |
Oct 14, 2015 | 5.928 | 6.005 | 5.860 | 5.873 | 18,835 | -0.03(-0.54%) |
Oct 13, 2015 | 5.905 | 5.932 | 5.896 | 5.905 | 25,587 | -0.02(-0.38%) |
Oct 12, 2015 | 5.973 | 5.973 | 5.905 | 5.928 | 14,747 | -0.06(-1.06%) |
Oct 09, 2015 | 5.977 | 5.996 | 5.964 | 5.991 | 71,130 | +0.02(+0.38%) |
Oct 08, 2015 | 5.742 | 5.984 | 5.742 | 5.968 | 27,967 | +0.20(+3.53%) |
Oct 07, 2015 | 5.606 | 5.765 | 5.606 | 5.765 | 20,738 | +0.21(+3.75%) |
Oct 06, 2015 | 5.575 | 5.629 | 5.520 | 5.557 | 18,528 | +0.01(+0.16%) |
Oct 05, 2015 | 5.425 | 5.566 | 5.389 | 5.548 | 97,774 | +0.15(+2.85%) |
Oct 02, 2015 | 5.367 | 5.421 | 5.299 | 5.394 | 67,941 | -0.04(-0.67%) |
Oct 01, 2015 | 5.624 | 5.624 | 5.421 | 5.430 | 48,042 | -0.17(-2.99%) |
Sep 30, 2015 | 5.593 | 5.692 | 5.566 | 5.597 | 48,913 | -0.04(-0.64%) |
Sep 29, 2015 | 5.692 | 5.692 | 5.597 | 5.634 | 62,253 | -0.02(-0.40%) |
Sep 28, 2015 | 5.801 | 5.846 | 5.570 | 5.656 | 119,449 | -0.17(-2.87%) |
Sep 25, 2015 | 5.900 | 5.928 | 5.815 | 5.824 | 25,200 | -0.06(-1.00%) |
Sep 24, 2015 | 5.919 | 5.932 | 5.756 | 5.882 | 144,024 | -0.03(-0.54%) |
Sep 23, 2015 | 5.896 | 5.941 | 5.896 | 5.914 | 68,584 | +0.01(+0.15%) |
Sep 22, 2015 | 5.882 | 5.923 | 5.855 | 5.905 | 72,573 | -0.03(-0.53%) |
Sep 21, 2015 | 5.959 | 5.964 | 5.905 | 5.937 | 131,293 | +0.05(+0.92%) |
Sep 18, 2015 | 6.195 | 6.358 | 5.860 | 5.882 | 687,093 | -0.36(-5.73%) |
Sep 17, 2015 | 6.109 | 6.398 | 6.100 | 6.240 | 75,926 | +0.19(+3.14%) |
Sep 16, 2015 | 6.054 | 6.100 | 5.928 | 6.050 | 63,280 | +0.06(+0.98%) |
Sep 15, 2015 | 5.950 | 5.996 | 5.946 | 5.991 | 70,670 | +0.05(+0.76%) |
Sep 14, 2015 | 5.977 | 5.996 | 5.919 | 5.946 | 78,427 | -0.05(-0.76%) |
Sep 11, 2015 | 5.928 | 6.027 | 5.905 | 5.991 | 183,707 | +0.05(+0.84%) |
Sep 10, 2015 | 5.928 | 6.023 | 5.923 | 5.941 | 232,519 | +0.00(+0.08%) |
Sep 09, 2015 | 5.986 | 6.018 | 5.860 | 5.937 | 277,956 | -0.01(-0.15%) |
Sep 08, 2015 | 5.882 | 5.977 | 5.882 | 5.946 | 75,026 | +0.12(+2.02%) |
Sep 04, 2015 | 5.833 | 5.828 | 5.828 | 5.828 | 39,337 | -0.04(-0.62%) |
Sep 03, 2015 | 5.864 | 5.891 | 5.808 | 5.864 | 57,890 | -0.01(-0.15%) |
Sep 02, 2015 | 5.842 | 5.914 | 5.837 | 5.873 | 30,217 | +0.06(+1.09%) |