Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.123 | 6.184 | 6.070 | 6.142 | 610,589 | +0.04(+0.62%) |
Nov 27, 2015 | 6.080 | 6.104 | 6.056 | 6.104 | 128,276 | +0.04(+0.63%) |
Nov 25, 2015 | 6.023 | 6.066 | 6.066 | 6.066 | 332,006 | +0.04(+0.63%) |
Nov 24, 2015 | 5.980 | 6.094 | 5.952 | 6.028 | 551,127 | +0.02(+0.40%) |
Nov 23, 2015 | 6.042 | 6.047 | 5.994 | 6.004 | 407,252 | -0.03(-0.55%) |
Nov 20, 2015 | 6.056 | 6.056 | 6.013 | 6.037 | 239,762 | +0.01(+0.16%) |
Nov 19, 2015 | 5.985 | 6.042 | 5.985 | 6.028 | 304,667 | +0.03(+0.55%) |
Nov 18, 2015 | 5.985 | 6.004 | 5.961 | 5.994 | 332,368 | +0.04(+0.64%) |
Nov 17, 2015 | 5.942 | 5.980 | 5.933 | 5.956 | 349,423 | +0.01(+0.24%) |
Nov 16, 2015 | 5.904 | 5.955 | 5.895 | 5.942 | 422,947 | +0.04(+0.64%) |
Nov 13, 2015 | 5.966 | 5.975 | 5.895 | 5.904 | 404,286 | -0.07(-1.19%) |
Nov 12, 2015 | 6.080 | 6.080 | 5.961 | 5.975 | 462,321 | -0.12(-1.97%) |
Nov 11, 2015 | 6.110 | 6.129 | 6.081 | 6.096 | 444,272 | +0.01(+0.15%) |
Nov 10, 2015 | 6.067 | 6.091 | 6.045 | 6.086 | 393,367 | +0.02(+0.31%) |
Nov 09, 2015 | 6.096 | 6.100 | 6.027 | 6.067 | 438,956 | -0.02(-0.31%) |
Nov 06, 2015 | 6.119 | 6.138 | 6.081 | 6.086 | 367,668 | -0.05(-0.84%) |
Nov 05, 2015 | 6.152 | 6.171 | 6.124 | 6.138 | 326,642 | -0.02(-0.31%) |
Nov 04, 2015 | 6.157 | 6.171 | 6.133 | 6.157 | 368,998 | -0.01(-0.15%) |
Nov 03, 2015 | 6.124 | 6.166 | 6.100 | 6.166 | 342,969 | +0.04(+0.62%) |
Nov 02, 2015 | 6.119 | 6.138 | 6.115 | 6.129 | 392,368 | +0.02(+0.39%) |
Oct 30, 2015 | 6.096 | 6.105 | 6.053 | 6.105 | 416,465 | +0.05(+0.86%) |
Oct 29, 2015 | 6.105 | 6.105 | 6.053 | 6.053 | 404,353 | -0.06(-1.00%) |
Oct 28, 2015 | 6.063 | 6.129 | 6.063 | 6.114 | 255,927 | +0.05(+0.86%) |
Oct 27, 2015 | 6.096 | 6.096 | 6.048 | 6.063 | 381,925 | -0.03(-0.46%) |
Oct 26, 2015 | 6.162 | 6.166 | 6.091 | 6.091 | 279,684 | -0.08(-1.37%) |
Oct 23, 2015 | 6.204 | 6.213 | 6.152 | 6.176 | 429,638 | +0.03(+0.46%) |
Oct 22, 2015 | 6.114 | 6.166 | 6.100 | 6.147 | 430,811 | +0.06(+0.93%) |
Oct 21, 2015 | 6.119 | 6.133 | 6.086 | 6.091 | 433,963 | -0.01(-0.15%) |
Oct 20, 2015 | 6.119 | 6.124 | 6.081 | 6.100 | 247,879 | -0.01(-0.23%) |
Oct 19, 2015 | 6.100 | 6.129 | 6.083 | 6.114 | 285,337 | +0.00(+0.08%) |
Oct 16, 2015 | 6.044 | 6.114 | 6.015 | 6.110 | 460,243 | +0.07(+1.09%) |
Oct 15, 2015 | 6.006 | 6.044 | 5.992 | 6.044 | 375,648 | +0.06(+1.02%) |
Oct 14, 2015 | 6.020 | 6.039 | 5.968 | 5.982 | 274,708 | -0.02(-0.39%) |
Oct 13, 2015 | 6.020 | 6.044 | 5.954 | 6.006 | 570,461 | -0.04(-0.65%) |
Oct 12, 2015 | 5.961 | 6.054 | 5.961 | 6.045 | 489,613 | +0.07(+1.17%) |
Oct 09, 2015 | 5.994 | 6.003 | 5.961 | 5.975 | 376,314 | -0.00(-0.08%) |
Oct 08, 2015 | 5.895 | 5.980 | 5.891 | 5.980 | 470,341 | +0.08(+1.43%) |
Oct 07, 2015 | 5.933 | 5.961 | 5.886 | 5.895 | 462,311 | -0.01(-0.16%) |
Oct 06, 2015 | 5.872 | 5.905 | 5.858 | 5.905 | 366,979 | +0.04(+0.72%) |
Oct 05, 2015 | 5.774 | 5.863 | 5.774 | 5.863 | 383,517 | +0.15(+2.62%) |
Oct 02, 2015 | 5.610 | 5.713 | 5.610 | 5.713 | 545,637 | +0.03(+0.58%) |
Oct 01, 2015 | 5.690 | 5.708 | 5.643 | 5.680 | 320,418 | +0.02(+0.33%) |
Sep 30, 2015 | 5.675 | 5.704 | 5.629 | 5.661 | 495,420 | +0.06(+1.09%) |
Sep 29, 2015 | 5.666 | 5.685 | 5.592 | 5.601 | 437,981 | -0.06(-0.99%) |
Sep 28, 2015 | 5.811 | 5.811 | 5.657 | 5.657 | 357,897 | -0.16(-2.81%) |
Sep 25, 2015 | 5.900 | 5.909 | 5.816 | 5.821 | 298,595 | -0.04(-0.64%) |
Sep 24, 2015 | 5.806 | 5.863 | 5.778 | 5.858 | 689,603 | +0.03(+0.48%) |
Sep 23, 2015 | 5.858 | 5.891 | 5.811 | 5.830 | 269,603 | -0.03(-0.48%) |
Sep 22, 2015 | 5.853 | 5.877 | 5.839 | 5.858 | 390,576 | -0.07(-1.11%) |
Sep 21, 2015 | 5.895 | 5.942 | 5.891 | 5.923 | 277,337 | +0.05(+0.88%) |
Sep 18, 2015 | 5.844 | 5.909 | 5.844 | 5.872 | 400,474 | -0.02(-0.40%) |
Sep 17, 2015 | 5.877 | 5.937 | 5.867 | 5.895 | 244,977 | +0.03(+0.48%) |
Sep 16, 2015 | 5.839 | 5.905 | 5.835 | 5.867 | 287,949 | +0.03(+0.48%) |
Sep 15, 2015 | 5.839 | 5.867 | 5.811 | 5.839 | 464,932 | +0.00(+0.00%) |
Sep 14, 2015 | 5.872 | 5.877 | 5.839 | 5.839 | 202,463 | -0.03(-0.48%) |
Sep 11, 2015 | 5.900 | 5.909 | 5.825 | 5.867 | 418,359 | -0.06(-0.97%) |
Sep 10, 2015 | 5.860 | 5.925 | 5.860 | 5.925 | 409,287 | +0.06(+1.11%) |
Sep 09, 2015 | 5.916 | 5.925 | 5.851 | 5.860 | 364,625 | +0.01(+0.24%) |
Sep 08, 2015 | 5.897 | 5.911 | 5.846 | 5.846 | 362,836 | +0.01(+0.24%) |
Sep 04, 2015 | 5.813 | 5.832 | 5.832 | 5.832 | 298,494 | -0.05(-0.87%) |
Sep 03, 2015 | 5.851 | 5.911 | 5.851 | 5.883 | 306,225 | +0.07(+1.20%) |
Sep 02, 2015 | 5.883 | 5.925 | 5.799 | 5.813 | 413,655 | -0.05(-0.79%) |