Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.879 | 6.043 | 5.879 | 5.972 | 26,905 | +0.11(+1.92%) |
Nov 27, 2015 | 5.836 | 5.879 | 5.834 | 5.860 | 4,672 | +0.02(+0.40%) |
Nov 25, 2015 | 5.799 | 5.836 | 5.836 | 5.836 | 34,316 | +0.02(+0.40%) |
Nov 24, 2015 | 5.789 | 5.818 | 5.771 | 5.813 | 37,920 | -0.00(-0.08%) |
Nov 23, 2015 | 5.827 | 5.902 | 5.762 | 5.818 | 41,365 | +0.00(+0.00%) |
Nov 20, 2015 | 5.818 | 5.827 | 5.808 | 5.818 | 22,977 | -0.00(-0.08%) |
Nov 19, 2015 | 5.818 | 5.829 | 5.794 | 5.822 | 41,949 | +0.01(+0.16%) |
Nov 18, 2015 | 5.846 | 5.865 | 5.804 | 5.813 | 22,638 | -0.01(-0.16%) |
Nov 17, 2015 | 5.869 | 5.869 | 5.808 | 5.822 | 10,527 | -0.01(-0.24%) |
Nov 16, 2015 | 5.799 | 5.841 | 5.792 | 5.836 | 24,492 | +0.06(+1.06%) |
Nov 13, 2015 | 5.757 | 5.813 | 5.705 | 5.775 | 12,716 | +0.01(+0.24%) |
Nov 12, 2015 | 5.738 | 5.775 | 5.578 | 5.761 | 40,397 | -0.07(-1.21%) |
Nov 11, 2015 | 5.949 | 5.949 | 5.822 | 5.832 | 17,518 | -0.01(-0.16%) |
Nov 10, 2015 | 5.893 | 5.893 | 5.761 | 5.841 | 42,445 | -0.04(-0.64%) |
Nov 09, 2015 | 5.952 | 5.952 | 5.874 | 5.879 | 38,134 | -0.08(-1.39%) |
Nov 06, 2015 | 5.943 | 5.985 | 5.897 | 5.961 | 66,871 | -0.02(-0.38%) |
Nov 05, 2015 | 5.998 | 5.998 | 5.938 | 5.984 | 46,345 | +0.00(+0.00%) |
Nov 04, 2015 | 6.047 | 6.047 | 5.961 | 5.984 | 59,046 | -0.07(-1.14%) |
Nov 03, 2015 | 5.994 | 6.118 | 5.994 | 6.054 | 134,138 | +0.07(+1.23%) |
Nov 02, 2015 | 5.984 | 5.984 | 5.948 | 5.980 | 24,800 | +0.03(+0.46%) |
Oct 30, 2015 | 5.938 | 5.975 | 5.934 | 5.952 | 22,255 | -0.01(-0.23%) |
Oct 29, 2015 | 6.035 | 6.035 | 5.943 | 5.966 | 11,441 | -0.09(-1.52%) |
Oct 28, 2015 | 6.031 | 6.063 | 6.008 | 6.058 | 77,509 | +0.06(+1.08%) |
Oct 27, 2015 | 5.957 | 6.008 | 5.957 | 5.994 | 44,631 | -0.02(-0.31%) |
Oct 26, 2015 | 6.003 | 6.021 | 5.994 | 6.012 | 13,014 | +0.01(+0.15%) |
Oct 23, 2015 | 6.008 | 6.021 | 5.975 | 6.003 | 45,911 | -0.01(-0.15%) |
Oct 22, 2015 | 5.994 | 6.054 | 5.984 | 6.012 | 41,079 | +0.03(+0.54%) |
Oct 21, 2015 | 6.017 | 6.035 | 5.975 | 5.980 | 35,799 | -0.04(-0.61%) |
Oct 20, 2015 | 6.031 | 6.044 | 5.980 | 6.017 | 54,687 | +0.03(+0.54%) |
Oct 19, 2015 | 5.998 | 6.054 | 5.961 | 5.984 | 50,279 | -0.01(-0.23%) |
Oct 16, 2015 | 6.026 | 6.030 | 5.934 | 5.998 | 62,789 | -0.01(-0.23%) |
Oct 15, 2015 | 5.964 | 6.035 | 5.943 | 6.012 | 19,995 | +0.04(+0.62%) |
Oct 14, 2015 | 6.031 | 6.109 | 5.961 | 5.975 | 18,514 | -0.03(-0.54%) |
Oct 13, 2015 | 6.008 | 6.035 | 5.998 | 6.008 | 25,150 | -0.02(-0.38%) |
Oct 12, 2015 | 6.077 | 6.077 | 6.008 | 6.031 | 14,495 | -0.06(-1.06%) |
Oct 09, 2015 | 6.081 | 6.100 | 6.067 | 6.095 | 69,917 | +0.02(+0.38%) |
Oct 08, 2015 | 5.842 | 6.088 | 5.842 | 6.072 | 27,490 | +0.21(+3.53%) |
Oct 07, 2015 | 5.704 | 5.865 | 5.704 | 5.865 | 20,384 | +0.21(+3.75%) |
Oct 06, 2015 | 5.671 | 5.727 | 5.616 | 5.653 | 18,212 | +0.01(+0.16%) |
Oct 05, 2015 | 5.519 | 5.662 | 5.483 | 5.644 | 96,106 | +0.16(+2.85%) |
Oct 02, 2015 | 5.460 | 5.515 | 5.391 | 5.487 | 66,782 | -0.04(-0.67%) |
Oct 01, 2015 | 5.722 | 5.722 | 5.515 | 5.524 | 47,223 | -0.17(-2.99%) |
Sep 30, 2015 | 5.690 | 5.791 | 5.662 | 5.694 | 48,079 | -0.04(-0.64%) |
Sep 29, 2015 | 5.791 | 5.791 | 5.694 | 5.731 | 61,190 | -0.02(-0.40%) |
Sep 28, 2015 | 5.902 | 5.948 | 5.667 | 5.754 | 117,411 | -0.17(-2.87%) |
Sep 25, 2015 | 6.003 | 6.031 | 5.915 | 5.925 | 24,770 | -0.06(-1.00%) |
Sep 24, 2015 | 6.021 | 6.035 | 5.856 | 5.984 | 141,567 | -0.03(-0.54%) |
Sep 23, 2015 | 5.998 | 6.044 | 5.998 | 6.017 | 67,414 | +0.01(+0.15%) |
Sep 22, 2015 | 5.984 | 6.026 | 5.957 | 6.008 | 71,335 | -0.03(-0.53%) |
Sep 21, 2015 | 6.063 | 6.067 | 6.008 | 6.040 | 129,052 | +0.06(+0.92%) |
Sep 18, 2015 | 6.302 | 6.468 | 5.961 | 5.984 | 675,370 | -0.36(-5.73%) |
Sep 17, 2015 | 6.215 | 6.509 | 6.205 | 6.348 | 74,630 | +0.19(+3.14%) |
Sep 16, 2015 | 6.159 | 6.205 | 6.031 | 6.155 | 62,201 | +0.06(+0.98%) |
Sep 15, 2015 | 6.054 | 6.100 | 6.049 | 6.095 | 69,465 | +0.05(+0.76%) |
Sep 14, 2015 | 6.081 | 6.100 | 6.021 | 6.049 | 77,089 | -0.05(-0.76%) |
Sep 11, 2015 | 6.031 | 6.132 | 6.008 | 6.095 | 180,572 | +0.05(+0.84%) |
Sep 10, 2015 | 6.031 | 6.127 | 6.026 | 6.044 | 228,552 | +0.00(+0.08%) |
Sep 09, 2015 | 6.090 | 6.123 | 5.961 | 6.040 | 273,214 | -0.01(-0.15%) |
Sep 08, 2015 | 5.984 | 6.081 | 5.984 | 6.049 | 73,746 | +0.12(+2.02%) |
Sep 04, 2015 | 5.934 | 5.929 | 5.929 | 5.929 | 38,666 | -0.04(-0.62%) |
Sep 03, 2015 | 5.966 | 5.994 | 5.909 | 5.966 | 56,902 | -0.01(-0.15%) |
Sep 02, 2015 | 5.943 | 6.017 | 5.938 | 5.975 | 29,701 | +0.06(+1.09%) |