Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.130 | 6.300 | 6.030 | 6.150 | 50,691 | +0.05(+0.82%) |
Nov 27, 2015 | 6.150 | 6.230 | 6.040 | 6.100 | 14,612 | -0.10(-1.61%) |
Nov 25, 2015 | 6.000 | 6.200 | 6.200 | 6.200 | 46,900 | +0.14(+2.31%) |
Nov 24, 2015 | 5.900 | 6.060 | 5.890 | 6.060 | 92,231 | +0.16(+2.71%) |
Nov 23, 2015 | 5.840 | 6.000 | 5.760 | 5.900 | 116,593 | +0.01(+0.17%) |
Nov 20, 2015 | 6.080 | 6.080 | 5.800 | 5.890 | 98,857 | -0.09(-1.51%) |
Nov 19, 2015 | 6.060 | 6.140 | 5.840 | 5.980 | 44,478 | -0.08(-1.32%) |
Nov 18, 2015 | 6.050 | 6.150 | 5.850 | 6.060 | 62,923 | +0.00(+0.00%) |
Nov 17, 2015 | 6.010 | 6.100 | 5.960 | 6.060 | 59,581 | +0.03(+0.50%) |
Nov 16, 2015 | 6.070 | 6.110 | 5.900 | 6.030 | 92,237 | +0.06(+1.01%) |
Nov 13, 2015 | 5.880 | 6.020 | 5.771 | 5.970 | 63,039 | -0.01(-0.17%) |
Nov 12, 2015 | 5.960 | 6.090 | 5.930 | 5.980 | 46,407 | -0.01(-0.17%) |
Nov 11, 2015 | 6.150 | 6.150 | 5.980 | 5.990 | 30,881 | -0.20(-3.23%) |
Nov 10, 2015 | 6.170 | 6.280 | 6.000 | 6.190 | 26,699 | -0.01(-0.16%) |
Nov 09, 2015 | 6.200 | 6.450 | 6.000 | 6.200 | 70,589 | -0.30(-4.62%) |
Nov 06, 2015 | 6.910 | 6.940 | 6.260 | 6.500 | 87,007 | -0.45(-6.47%) |
Nov 05, 2015 | 7.540 | 7.540 | 6.780 | 6.950 | 47,774 | -0.12(-1.70%) |
Nov 04, 2015 | 7.350 | 7.430 | 6.930 | 7.070 | 83,345 | -0.14(-1.94%) |
Nov 03, 2015 | 7.180 | 7.470 | 7.100 | 7.210 | 95,640 | +0.05(+0.70%) |
Nov 02, 2015 | 6.940 | 7.280 | 6.820 | 7.160 | 115,684 | +0.26(+3.77%) |
Oct 30, 2015 | 6.710 | 6.910 | 6.525 | 6.900 | 58,066 | +0.24(+3.60%) |
Oct 29, 2015 | 6.510 | 6.690 | 6.490 | 6.660 | 52,037 | +0.09(+1.37%) |
Oct 28, 2015 | 6.090 | 6.590 | 6.035 | 6.570 | 52,956 | +0.48(+7.88%) |
Oct 27, 2015 | 6.250 | 6.290 | 6.070 | 6.090 | 36,409 | -0.25(-3.94%) |
Oct 26, 2015 | 6.660 | 6.660 | 6.290 | 6.340 | 24,428 | -0.38(-5.65%) |
Oct 23, 2015 | 6.730 | 6.890 | 6.620 | 6.720 | 41,671 | -0.10(-1.47%) |
Oct 22, 2015 | 6.480 | 6.910 | 6.480 | 6.820 | 37,393 | +0.33(+5.08%) |
Oct 21, 2015 | 6.740 | 6.830 | 6.470 | 6.490 | 44,095 | -0.29(-4.28%) |
Oct 20, 2015 | 6.730 | 6.860 | 6.710 | 6.780 | 28,154 | +0.05(+0.74%) |
Oct 19, 2015 | 6.800 | 6.880 | 6.700 | 6.730 | 29,369 | -0.10(-1.46%) |
Oct 16, 2015 | 6.920 | 6.920 | 6.600 | 6.830 | 29,931 | -0.04(-0.58%) |
Oct 15, 2015 | 6.610 | 6.940 | 6.610 | 6.870 | 52,528 | +0.27(+4.09%) |
Oct 14, 2015 | 6.530 | 6.680 | 6.500 | 6.600 | 17,881 | +0.09(+1.38%) |
Oct 13, 2015 | 6.520 | 6.700 | 6.500 | 6.510 | 42,270 | -0.06(-0.91%) |
Oct 12, 2015 | 6.750 | 6.840 | 6.500 | 6.570 | 48,954 | -0.18(-2.67%) |
Oct 09, 2015 | 6.940 | 7.050 | 6.700 | 6.750 | 46,465 | -0.11(-1.60%) |
Oct 08, 2015 | 6.940 | 6.980 | 6.850 | 6.860 | 88,367 | -0.09(-1.29%) |
Oct 07, 2015 | 6.850 | 6.980 | 6.540 | 6.950 | 117,823 | +0.14(+2.06%) |
Oct 06, 2015 | 6.170 | 6.810 | 6.150 | 6.810 | 133,096 | +0.74(+12.19%) |
Oct 05, 2015 | 5.940 | 6.100 | 5.800 | 6.070 | 138,604 | +0.23(+3.94%) |
Oct 02, 2015 | 5.500 | 5.840 | 5.500 | 5.840 | 107,126 | +0.27(+4.85%) |
Oct 01, 2015 | 5.570 | 5.890 | 5.500 | 5.570 | 39,184 | +0.02(+0.36%) |
Sep 30, 2015 | 5.850 | 5.970 | 5.500 | 5.550 | 160,796 | -0.29(-4.97%) |
Sep 29, 2015 | 5.860 | 5.940 | 5.770 | 5.840 | 36,349 | +0.00(+0.00%) |
Sep 28, 2015 | 5.890 | 5.920 | 5.830 | 5.840 | 50,136 | -0.05(-0.85%) |
Sep 25, 2015 | 6.010 | 6.010 | 5.850 | 5.890 | 47,330 | -0.04(-0.67%) |
Sep 24, 2015 | 5.850 | 6.080 | 5.850 | 5.930 | 83,193 | -0.05(-0.84%) |
Sep 23, 2015 | 6.060 | 6.150 | 5.930 | 5.980 | 92,417 | +0.02(+0.34%) |
Sep 22, 2015 | 5.780 | 6.000 | 5.770 | 5.960 | 24,948 | +0.14(+2.41%) |
Sep 21, 2015 | 5.750 | 6.010 | 5.750 | 5.820 | 29,154 | +0.12(+2.11%) |
Sep 18, 2015 | 5.860 | 6.110 | 5.630 | 5.700 | 176,390 | -0.26(-4.36%) |
Sep 17, 2015 | 5.900 | 6.120 | 5.900 | 5.960 | 86,973 | +0.04(+0.68%) |
Sep 16, 2015 | 5.690 | 6.000 | 5.690 | 5.920 | 51,750 | +0.20(+3.50%) |
Sep 15, 2015 | 5.580 | 5.800 | 5.580 | 5.720 | 55,915 | +0.14(+2.51%) |
Sep 14, 2015 | 5.670 | 5.670 | 5.390 | 5.580 | 33,893 | -0.11(-1.93%) |
Sep 11, 2015 | 5.740 | 5.770 | 5.550 | 5.690 | 22,258 | -0.19(-3.23%) |
Sep 10, 2015 | 5.560 | 5.880 | 5.560 | 5.880 | 83,408 | +0.41(+7.50%) |
Sep 09, 2015 | 5.540 | 5.600 | 5.390 | 5.470 | 78,138 | +0.06(+1.11%) |
Sep 08, 2015 | 5.600 | 5.740 | 5.260 | 5.410 | 105,461 | -0.10(-1.81%) |
Sep 04, 2015 | 5.370 | 5.510 | 5.510 | 5.510 | 34,500 | +0.05(+0.92%) |
Sep 03, 2015 | 5.720 | 5.780 | 5.390 | 5.460 | 47,777 | -0.25(-4.38%) |
Sep 02, 2015 | 5.750 | 5.750 | 5.370 | 5.710 | 56,795 | +0.04(+0.71%) |