Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.130 | 6.212 | 6.076 | 6.126 | 3,427,148 | +0.04(+0.67%) |
Nov 27, 2015 | 6.103 | 6.175 | 6.067 | 6.085 | 1,375,759 | -0.03(-0.45%) |
Nov 25, 2015 | 6.030 | 6.112 | 6.112 | 6.112 | 2,591,783 | +0.10(+1.66%) |
Nov 24, 2015 | 5.967 | 6.067 | 5.922 | 6.012 | 2,929,827 | -0.02(-0.30%) |
Nov 23, 2015 | 6.058 | 6.139 | 5.985 | 6.030 | 4,158,986 | -0.05(-0.75%) |
Nov 20, 2015 | 6.185 | 6.248 | 6.067 | 6.076 | 2,949,020 | -0.11(-1.76%) |
Nov 19, 2015 | 6.067 | 6.207 | 6.030 | 6.185 | 5,490,255 | +0.15(+2.40%) |
Nov 18, 2015 | 5.940 | 6.049 | 5.867 | 6.039 | 3,394,667 | +0.09(+1.52%) |
Nov 17, 2015 | 5.958 | 6.003 | 5.885 | 5.949 | 5,777,168 | +0.00(+0.00%) |
Nov 16, 2015 | 5.831 | 5.962 | 5.740 | 5.949 | 2,580,597 | +0.08(+1.39%) |
Nov 13, 2015 | 5.913 | 5.976 | 5.831 | 5.867 | 5,524,475 | -0.05(-0.77%) |
Nov 12, 2015 | 6.012 | 6.030 | 5.872 | 5.913 | 3,909,681 | -0.12(-1.95%) |
Nov 11, 2015 | 6.212 | 6.230 | 5.981 | 6.030 | 3,685,056 | -0.16(-2.64%) |
Nov 10, 2015 | 6.348 | 6.384 | 6.157 | 6.194 | 3,123,307 | -0.18(-2.85%) |
Nov 09, 2015 | 6.429 | 6.466 | 6.330 | 6.375 | 4,688,596 | -0.08(-1.26%) |
Nov 06, 2015 | 6.375 | 6.457 | 6.330 | 6.457 | 3,699,499 | +0.11(+1.71%) |
Nov 05, 2015 | 6.366 | 6.402 | 6.321 | 6.348 | 2,917,442 | -0.03(-0.43%) |
Nov 04, 2015 | 6.438 | 6.457 | 6.348 | 6.375 | 4,741,852 | -0.02(-0.35%) |
Nov 03, 2015 | 6.402 | 6.475 | 6.312 | 6.398 | 5,049,568 | +0.00(+0.07%) |
Nov 02, 2015 | 6.393 | 6.447 | 6.321 | 6.393 | 3,310,009 | -0.01(-0.14%) |
Oct 30, 2015 | 6.321 | 6.466 | 6.266 | 6.402 | 4,742,151 | +0.05(+0.86%) |
Oct 29, 2015 | 6.429 | 6.474 | 6.257 | 6.348 | 5,086,558 | -0.02(-0.28%) |
Oct 28, 2015 | 6.239 | 6.384 | 6.212 | 6.366 | 3,663,509 | +0.14(+2.18%) |
Oct 27, 2015 | 6.411 | 6.448 | 6.203 | 6.230 | 2,610,437 | -0.18(-2.83%) |
Oct 26, 2015 | 6.402 | 6.493 | 6.339 | 6.411 | 4,588,900 | -0.01(-0.14%) |
Oct 23, 2015 | 6.384 | 6.602 | 6.330 | 6.420 | 6,522,507 | +0.06(+1.00%) |
Oct 22, 2015 | 6.402 | 6.556 | 6.293 | 6.357 | 9,613,367 | -0.05(-0.71%) |
Oct 21, 2015 | 6.484 | 6.629 | 6.384 | 6.402 | 5,539,361 | -0.04(-0.63%) |
Oct 20, 2015 | 6.194 | 6.472 | 6.175 | 6.443 | 8,677,165 | +0.23(+3.72%) |
Oct 19, 2015 | 6.239 | 6.293 | 6.112 | 6.212 | 4,803,376 | -0.07(-1.15%) |
Oct 16, 2015 | 6.257 | 6.348 | 6.221 | 6.284 | 3,516,543 | +0.05(+0.73%) |
Oct 15, 2015 | 6.185 | 6.248 | 6.107 | 6.239 | 3,072,742 | +0.06(+1.03%) |
Oct 14, 2015 | 6.230 | 6.266 | 6.166 | 6.175 | 3,640,777 | -0.02(-0.29%) |
Oct 13, 2015 | 6.130 | 6.366 | 6.130 | 6.194 | 5,363,301 | -0.10(-1.51%) |
Oct 12, 2015 | 6.429 | 6.448 | 6.239 | 6.289 | 5,607,244 | -0.12(-1.91%) |
Oct 09, 2015 | 6.484 | 6.538 | 6.293 | 6.411 | 5,648,048 | -0.07(-1.12%) |
Oct 08, 2015 | 6.593 | 6.638 | 6.393 | 6.484 | 5,805,535 | -0.15(-2.32%) |
Oct 07, 2015 | 6.620 | 6.701 | 6.574 | 6.638 | 5,580,433 | +0.03(+0.41%) |
Oct 06, 2015 | 6.584 | 6.683 | 6.493 | 6.611 | 7,340,968 | +0.05(+0.69%) |
Oct 05, 2015 | 6.357 | 6.738 | 6.321 | 6.565 | 7,579,369 | +0.27(+4.32%) |
Oct 02, 2015 | 6.448 | 6.774 | 6.166 | 6.293 | 10,174,265 | -0.23(-3.48%) |
Oct 01, 2015 | 6.692 | 6.792 | 6.448 | 6.520 | 10,922,154 | -0.19(-2.84%) |
Sep 30, 2015 | 6.837 | 6.983 | 6.701 | 6.711 | 3,794,690 | -0.09(-1.27%) |
Sep 29, 2015 | 6.892 | 6.897 | 6.729 | 6.797 | 8,438,187 | -0.06(-0.86%) |
Sep 28, 2015 | 6.946 | 7.155 | 6.810 | 6.856 | 4,384,678 | -0.12(-1.69%) |
Sep 25, 2015 | 7.055 | 7.164 | 6.892 | 6.973 | 3,930,660 | -0.04(-0.52%) |
Sep 24, 2015 | 7.100 | 7.137 | 6.892 | 7.010 | 3,757,678 | -0.18(-2.52%) |
Sep 23, 2015 | 7.264 | 7.490 | 7.173 | 7.191 | 1,020,906 | -0.07(-1.00%) |
Sep 22, 2015 | 7.309 | 7.350 | 7.173 | 7.264 | 1,947,147 | -0.12(-1.60%) |
Sep 21, 2015 | 7.363 | 7.518 | 7.354 | 7.382 | 2,298,677 | +0.03(+0.37%) |
Sep 18, 2015 | 7.273 | 7.391 | 7.273 | 7.354 | 5,292,000 | +0.01(+0.12%) |
Sep 17, 2015 | 7.463 | 7.472 | 7.291 | 7.345 | 10,141,731 | -0.11(-1.46%) |
Sep 16, 2015 | 7.418 | 7.499 | 7.318 | 7.454 | 2,849,007 | +0.04(+0.49%) |
Sep 15, 2015 | 7.327 | 7.427 | 7.327 | 7.418 | 1,354,008 | +0.08(+1.11%) |
Sep 14, 2015 | 7.309 | 7.527 | 7.273 | 7.336 | 1,797,485 | +0.05(+0.62%) |
Sep 11, 2015 | 7.236 | 7.354 | 7.227 | 7.291 | 2,622,473 | +0.02(+0.25%) |
Sep 10, 2015 | 7.209 | 7.354 | 7.200 | 7.273 | 2,325,615 | +0.02(+0.25%) |
Sep 09, 2015 | 7.255 | 7.345 | 7.236 | 7.255 | 5,340,023 | +0.04(+0.50%) |
Sep 08, 2015 | 7.191 | 7.255 | 7.128 | 7.218 | 2,121,999 | +0.12(+1.66%) |
Sep 04, 2015 | 7.164 | 7.100 | 7.100 | 7.100 | 2,035,668 | -0.13(-1.76%) |
Sep 03, 2015 | 7.300 | 7.363 | 7.218 | 7.227 | 3,141,536 | -0.05(-0.62%) |
Sep 02, 2015 | 7.291 | 7.481 | 7.241 | 7.273 | 3,908,705 | -0.10(-1.35%) |