Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.301 | 6.358 | 6.275 | 6.280 | 5,123,835 | -0.02(-0.25%) |
Nov 27, 2015 | 6.201 | 6.316 | 6.196 | 6.295 | 2,053,905 | +0.11(+1.78%) |
Nov 25, 2015 | 6.133 | 6.186 | 6.186 | 6.186 | 2,819,979 | +0.05(+0.77%) |
Nov 24, 2015 | 6.097 | 6.149 | 6.047 | 6.139 | 4,151,436 | +0.02(+0.26%) |
Nov 23, 2015 | 6.013 | 6.133 | 5.966 | 6.123 | 7,323,483 | +0.24(+4.00%) |
Nov 20, 2015 | 5.851 | 5.929 | 5.830 | 5.888 | 3,665,933 | +0.07(+1.17%) |
Nov 19, 2015 | 5.783 | 5.835 | 5.778 | 5.820 | 3,425,016 | +0.04(+0.72%) |
Nov 18, 2015 | 5.710 | 5.788 | 5.694 | 5.778 | 3,207,668 | +0.08(+1.47%) |
Nov 17, 2015 | 5.689 | 5.752 | 5.681 | 5.694 | 2,746,298 | -0.01(-0.09%) |
Nov 16, 2015 | 5.616 | 5.715 | 5.590 | 5.699 | 6,272,119 | +0.08(+1.49%) |
Nov 13, 2015 | 5.642 | 5.684 | 5.579 | 5.616 | 4,177,936 | -0.04(-0.65%) |
Nov 12, 2015 | 5.658 | 5.693 | 5.605 | 5.652 | 3,270,096 | -0.02(-0.37%) |
Nov 11, 2015 | 5.689 | 5.689 | 5.621 | 5.673 | 3,702,894 | +0.00(+0.00%) |
Nov 10, 2015 | 5.595 | 5.746 | 5.595 | 5.673 | 5,358,403 | +0.06(+1.12%) |
Nov 09, 2015 | 5.778 | 5.778 | 5.537 | 5.610 | 6,739,991 | -0.21(-3.59%) |
Nov 06, 2015 | 5.982 | 5.982 | 5.778 | 5.820 | 6,088,634 | -0.22(-3.72%) |
Nov 05, 2015 | 6.013 | 6.071 | 5.966 | 6.044 | 5,315,500 | +0.02(+0.35%) |
Nov 04, 2015 | 6.013 | 6.039 | 5.992 | 6.024 | 3,309,987 | +0.02(+0.35%) |
Nov 03, 2015 | 5.935 | 6.008 | 5.895 | 6.003 | 4,538,215 | +0.05(+0.79%) |
Nov 02, 2015 | 5.903 | 5.966 | 5.893 | 5.956 | 5,614,902 | +0.05(+0.80%) |
Oct 30, 2015 | 5.945 | 5.966 | 5.872 | 5.909 | 3,584,583 | -0.04(-0.70%) |
Oct 29, 2015 | 5.919 | 5.966 | 5.877 | 5.950 | 3,513,662 | -0.01(-0.09%) |
Oct 28, 2015 | 5.898 | 6.018 | 5.841 | 5.956 | 4,313,605 | +0.05(+0.89%) |
Oct 27, 2015 | 5.987 | 6.018 | 5.877 | 5.903 | 3,919,819 | -0.08(-1.31%) |
Oct 26, 2015 | 6.081 | 6.092 | 5.966 | 5.982 | 3,326,074 | -0.10(-1.63%) |
Oct 23, 2015 | 6.128 | 6.141 | 6.037 | 6.081 | 3,042,273 | -0.04(-0.60%) |
Oct 22, 2015 | 6.217 | 6.238 | 6.068 | 6.118 | 6,693,926 | -0.08(-1.27%) |
Oct 21, 2015 | 6.233 | 6.285 | 6.191 | 6.196 | 2,824,428 | -0.04(-0.59%) |
Oct 20, 2015 | 6.196 | 6.248 | 6.191 | 6.233 | 2,272,863 | +0.01(+0.17%) |
Oct 19, 2015 | 6.123 | 6.227 | 6.118 | 6.222 | 2,964,687 | +0.09(+1.45%) |
Oct 16, 2015 | 5.987 | 6.154 | 5.987 | 6.133 | 5,794,002 | +0.17(+2.80%) |
Oct 15, 2015 | 5.966 | 6.008 | 5.935 | 5.966 | 5,591,631 | +0.04(+0.62%) |
Oct 14, 2015 | 6.024 | 6.107 | 5.922 | 5.929 | 3,794,709 | -0.09(-1.56%) |
Oct 13, 2015 | 6.050 | 6.112 | 6.013 | 6.024 | 4,082,384 | -0.03(-0.52%) |
Oct 12, 2015 | 6.112 | 6.199 | 6.055 | 6.055 | 3,579,917 | -0.04(-0.60%) |
Oct 09, 2015 | 6.133 | 6.159 | 6.078 | 6.092 | 2,867,652 | -0.04(-0.60%) |
Oct 08, 2015 | 5.976 | 6.154 | 5.950 | 6.128 | 4,548,596 | +0.15(+2.54%) |
Oct 07, 2015 | 5.935 | 5.982 | 5.898 | 5.976 | 4,375,755 | +0.04(+0.70%) |
Oct 06, 2015 | 5.903 | 5.966 | 5.893 | 5.935 | 3,356,489 | +0.03(+0.44%) |
Oct 05, 2015 | 5.762 | 5.919 | 5.757 | 5.909 | 3,319,404 | +0.16(+2.82%) |
Oct 02, 2015 | 5.699 | 5.746 | 5.631 | 5.746 | 2,966,320 | +0.05(+0.83%) |
Oct 01, 2015 | 5.783 | 5.783 | 5.637 | 5.699 | 6,543,602 | -0.08(-1.45%) |
Sep 30, 2015 | 5.856 | 5.872 | 5.731 | 5.783 | 4,013,796 | -0.02(-0.36%) |
Sep 29, 2015 | 5.851 | 5.919 | 5.796 | 5.804 | 3,534,055 | -0.03(-0.54%) |
Sep 28, 2015 | 6.029 | 6.034 | 5.783 | 5.835 | 4,427,481 | -0.20(-3.38%) |
Sep 25, 2015 | 5.976 | 6.065 | 5.909 | 6.039 | 3,974,153 | +0.07(+1.14%) |
Sep 24, 2015 | 6.024 | 6.060 | 5.935 | 5.971 | 3,276,510 | -0.05(-0.87%) |
Sep 23, 2015 | 5.976 | 6.060 | 5.971 | 6.024 | 2,584,358 | +0.06(+0.96%) |
Sep 22, 2015 | 5.971 | 6.044 | 5.940 | 5.966 | 2,863,217 | -0.04(-0.70%) |
Sep 21, 2015 | 5.903 | 6.042 | 5.903 | 6.008 | 3,737,009 | +0.11(+1.86%) |
Sep 18, 2015 | 5.793 | 5.982 | 5.793 | 5.898 | 8,159,750 | +0.05(+0.89%) |
Sep 17, 2015 | 5.757 | 5.950 | 5.725 | 5.846 | 5,632,518 | +0.08(+1.36%) |
Sep 16, 2015 | 5.725 | 5.804 | 5.725 | 5.767 | 3,603,163 | +0.05(+0.82%) |
Sep 15, 2015 | 5.731 | 5.767 | 5.689 | 5.720 | 4,072,146 | -0.01(-0.09%) |
Sep 14, 2015 | 5.659 | 5.736 | 5.649 | 5.725 | 4,755,998 | +0.08(+1.45%) |
Sep 11, 2015 | 5.556 | 5.664 | 5.546 | 5.643 | 4,089,877 | +0.08(+1.47%) |
Sep 10, 2015 | 5.587 | 5.643 | 5.531 | 5.561 | 4,816,855 | -0.05(-0.91%) |
Sep 09, 2015 | 5.700 | 5.741 | 5.592 | 5.613 | 5,524,955 | -0.07(-1.17%) |
Sep 08, 2015 | 5.664 | 5.717 | 5.649 | 5.679 | 4,812,075 | +0.07(+1.19%) |
Sep 04, 2015 | 5.756 | 5.613 | 5.613 | 5.613 | 6,113,999 | -0.18(-3.10%) |
Sep 03, 2015 | 5.802 | 5.843 | 5.782 | 5.792 | 3,604,337 | -0.02(-0.26%) |
Sep 02, 2015 | 5.843 | 5.905 | 5.720 | 5.808 | 5,336,091 | +0.01(+0.18%) |