Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.560 | 6.599 | 6.389 | 6.510 | 88,493 | -0.08(-1.19%) |
Nov 27, 2015 | 6.602 | 6.681 | 6.538 | 6.588 | 36,672 | -0.02(-0.32%) |
Nov 25, 2015 | 6.467 | 6.609 | 6.609 | 6.609 | 111,439 | +0.13(+1.97%) |
Nov 24, 2015 | 6.410 | 6.567 | 6.368 | 6.482 | 84,733 | +0.04(+0.55%) |
Nov 23, 2015 | 6.609 | 6.745 | 6.389 | 6.446 | 142,292 | -0.13(-1.95%) |
Nov 20, 2015 | 6.894 | 6.894 | 6.453 | 6.574 | 155,686 | -0.23(-3.34%) |
Nov 19, 2015 | 6.496 | 6.830 | 6.453 | 6.801 | 144,239 | +0.31(+4.70%) |
Nov 18, 2015 | 6.432 | 6.524 | 6.361 | 6.496 | 205,445 | +0.01(+0.22%) |
Nov 17, 2015 | 6.325 | 6.574 | 6.258 | 6.482 | 95,303 | +0.14(+2.13%) |
Nov 16, 2015 | 6.041 | 6.347 | 6.041 | 6.347 | 111,382 | +0.31(+5.06%) |
Nov 13, 2015 | 5.863 | 6.148 | 5.863 | 6.041 | 69,530 | +0.14(+2.29%) |
Nov 12, 2015 | 6.005 | 6.116 | 5.842 | 5.906 | 82,585 | -0.15(-2.46%) |
Nov 11, 2015 | 6.176 | 6.190 | 5.984 | 6.055 | 129,581 | -0.12(-1.96%) |
Nov 10, 2015 | 6.190 | 6.254 | 6.169 | 6.176 | 156,797 | -0.01(-0.11%) |
Nov 09, 2015 | 6.240 | 6.240 | 6.112 | 6.183 | 100,370 | -0.07(-1.14%) |
Nov 06, 2015 | 6.212 | 6.311 | 5.956 | 6.254 | 94,816 | +0.09(+1.50%) |
Nov 05, 2015 | 6.261 | 6.354 | 6.062 | 6.162 | 89,147 | -0.04(-0.57%) |
Nov 04, 2015 | 6.204 | 6.226 | 6.041 | 6.197 | 84,530 | -0.01(-0.11%) |
Nov 03, 2015 | 6.020 | 6.279 | 5.906 | 6.204 | 152,792 | +0.27(+4.55%) |
Nov 02, 2015 | 5.394 | 6.013 | 5.380 | 5.934 | 249,305 | +0.60(+11.33%) |
Oct 30, 2015 | 5.522 | 5.536 | 5.209 | 5.330 | 162,457 | -0.11(-2.09%) |
Oct 29, 2015 | 5.401 | 5.877 | 5.401 | 5.444 | 118,881 | -0.14(-2.54%) |
Oct 28, 2015 | 5.671 | 5.865 | 5.515 | 5.586 | 102,744 | +0.04(+0.64%) |
Oct 27, 2015 | 5.551 | 5.735 | 5.444 | 5.551 | 87,685 | -0.04(-0.76%) |
Oct 26, 2015 | 5.686 | 5.721 | 5.543 | 5.593 | 101,556 | -0.07(-1.25%) |
Oct 23, 2015 | 5.551 | 5.686 | 5.423 | 5.664 | 133,034 | +0.20(+3.64%) |
Oct 22, 2015 | 5.430 | 5.678 | 5.396 | 5.465 | 55,584 | +0.04(+0.79%) |
Oct 21, 2015 | 5.430 | 5.485 | 5.259 | 5.423 | 112,033 | +0.02(+0.39%) |
Oct 20, 2015 | 5.380 | 5.529 | 5.344 | 5.401 | 102,821 | -0.01(-0.13%) |
Oct 19, 2015 | 5.600 | 5.650 | 5.309 | 5.408 | 166,695 | -0.24(-4.28%) |
Oct 16, 2015 | 5.458 | 5.750 | 5.437 | 5.650 | 116,689 | +0.23(+4.33%) |
Oct 15, 2015 | 5.465 | 5.600 | 5.373 | 5.416 | 169,697 | -0.05(-0.91%) |
Oct 14, 2015 | 5.558 | 5.615 | 5.387 | 5.465 | 94,892 | -0.09(-1.66%) |
Oct 13, 2015 | 5.607 | 5.622 | 5.419 | 5.558 | 122,769 | -0.06(-1.14%) |
Oct 12, 2015 | 5.914 | 5.935 | 5.350 | 5.622 | 181,697 | -0.42(-6.92%) |
Oct 09, 2015 | 5.956 | 6.074 | 5.886 | 6.040 | 243,846 | +0.06(+1.05%) |
Oct 08, 2015 | 5.921 | 6.081 | 5.824 | 5.977 | 125,117 | -0.08(-1.27%) |
Oct 07, 2015 | 5.538 | 6.054 | 5.489 | 6.054 | 181,730 | +0.57(+10.42%) |
Oct 06, 2015 | 5.148 | 5.517 | 5.060 | 5.482 | 105,993 | +0.26(+5.07%) |
Oct 05, 2015 | 5.078 | 5.225 | 5.050 | 5.218 | 61,018 | +0.11(+2.18%) |
Oct 02, 2015 | 4.974 | 5.113 | 4.883 | 5.106 | 107,079 | +0.03(+0.69%) |
Oct 01, 2015 | 5.127 | 5.225 | 5.009 | 5.071 | 121,398 | -0.06(-1.09%) |
Sep 30, 2015 | 5.009 | 5.176 | 4.932 | 5.127 | 140,818 | +0.14(+2.79%) |
Sep 29, 2015 | 4.974 | 5.062 | 4.884 | 4.988 | 72,665 | +0.05(+0.99%) |
Sep 28, 2015 | 5.141 | 5.273 | 4.918 | 4.939 | 216,217 | -0.26(-4.96%) |
Sep 25, 2015 | 5.559 | 5.629 | 5.131 | 5.197 | 284,573 | -0.27(-4.97%) |
Sep 24, 2015 | 5.496 | 5.604 | 5.441 | 5.468 | 225,820 | -0.13(-2.36%) |
Sep 23, 2015 | 5.719 | 5.719 | 5.378 | 5.601 | 259,677 | -0.06(-0.99%) |
Sep 22, 2015 | 5.552 | 5.677 | 5.475 | 5.656 | 169,413 | +0.00(+0.00%) |
Sep 21, 2015 | 5.615 | 5.705 | 5.475 | 5.656 | 160,932 | +0.08(+1.37%) |
Sep 18, 2015 | 5.245 | 5.594 | 5.099 | 5.580 | 297,575 | +0.27(+5.12%) |
Sep 17, 2015 | 5.475 | 5.503 | 5.287 | 5.308 | 122,104 | -0.17(-3.05%) |
Sep 16, 2015 | 5.343 | 5.524 | 5.232 | 5.475 | 198,695 | +0.11(+2.08%) |
Sep 15, 2015 | 5.148 | 5.413 | 5.092 | 5.364 | 169,201 | +0.20(+3.77%) |
Sep 14, 2015 | 5.566 | 5.719 | 5.002 | 5.169 | 560,393 | -0.63(-10.82%) |
Sep 11, 2015 | 6.095 | 6.229 | 5.608 | 5.796 | 211,150 | -0.36(-5.78%) |
Sep 10, 2015 | 6.074 | 6.235 | 6.033 | 6.151 | 128,102 | +0.04(+0.68%) |
Sep 09, 2015 | 5.914 | 6.158 | 5.858 | 6.109 | 115,353 | +0.25(+4.28%) |
Sep 08, 2015 | 5.879 | 6.120 | 5.754 | 5.858 | 129,290 | -0.08(-1.29%) |
Sep 04, 2015 | 5.998 | 5.935 | 5.935 | 5.935 | 171,402 | -0.09(-1.50%) |
Sep 03, 2015 | 6.200 | 6.311 | 5.865 | 6.026 | 206,648 | -0.25(-4.00%) |
Sep 02, 2015 | 6.374 | 6.381 | 6.095 | 6.276 | 173,976 | +0.03(+0.45%) |