Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.995 | 5.995 | 5.960 | 5.960 | 5,283 | -0.08(-1.32%) |
Nov 27, 2015 | 5.975 | 6.040 | 5.960 | 6.040 | 40,711 | -0.05(-0.82%) |
Nov 25, 2015 | 6.090 | 6.090 | 6.090 | 0 | -0.05(-0.81%) | |
Nov 24, 2015 | 6.160 | 6.200 | 6.140 | 6.140 | 60,140 | -0.06(-0.97%) |
Nov 23, 2015 | 6.185 | 6.200 | 6.150 | 6.200 | 8,474 | +0.06(+0.98%) |
Nov 20, 2015 | 6.200 | 6.240 | 6.130 | 6.140 | 30,027 | +0.10(+1.66%) |
Nov 19, 2015 | 6.040 | 6.150 | 6.040 | 6.040 | 119,580 | +0.07(+1.17%) |
Nov 18, 2015 | 6.080 | 6.080 | 5.970 | 5.970 | 70,950 | -0.01(-0.18%) |
Nov 17, 2015 | 6.010 | 6.080 | 5.970 | 5.981 | 7,957 | -0.06(-0.98%) |
Nov 16, 2015 | 5.970 | 6.040 | 5.930 | 6.040 | 4,362 | +0.00(+0.00%) |
Nov 13, 2015 | 6.060 | 6.110 | 6.040 | 6.040 | 29,561 | -0.16(-2.58%) |
Nov 12, 2015 | 6.204 | 6.204 | 6.140 | 6.200 | 8,107 | +0.22(+3.68%) |
Nov 11, 2015 | 5.980 | 5.980 | 5.980 | 5.980 | 20,587 | -0.09(-1.48%) |
Nov 10, 2015 | 6.110 | 6.110 | 6.070 | 6.070 | 16,251 | -0.09(-1.46%) |
Nov 09, 2015 | 6.195 | 6.230 | 6.120 | 6.160 | 27,675 | -0.01(-0.16%) |
Nov 06, 2015 | 6.160 | 6.230 | 6.160 | 6.170 | 14,694 | -0.03(-0.48%) |
Nov 05, 2015 | 6.200 | 6.200 | 6.100 | 6.200 | 29,109 | +0.03(+0.49%) |
Nov 04, 2015 | 6.170 | 6.210 | 6.170 | 6.170 | 28,948 | +0.19(+3.18%) |
Nov 03, 2015 | 5.950 | 6.010 | 5.950 | 5.980 | 32,690 | +0.04(+0.67%) |
Nov 02, 2015 | 5.850 | 5.970 | 5.850 | 5.940 | 74,529 | +0.02(+0.34%) |
Oct 30, 2015 | 5.920 | 5.920 | 5.920 | 5.920 | 25,578 | -0.10(-1.66%) |
Oct 29, 2015 | 6.013 | 6.020 | 6.000 | 6.020 | 22,819 | +0.00(+0.00%) |
Oct 28, 2015 | 6.100 | 6.110 | 6.020 | 6.020 | 20,572 | +0.00(+0.00%) |
Oct 27, 2015 | 6.035 | 6.060 | 6.020 | 6.020 | 314,011 | -0.03(-0.50%) |
Oct 26, 2015 | 6.080 | 6.080 | 6.048 | 6.050 | 22,540 | -0.07(-1.14%) |
Oct 23, 2015 | 6.170 | 6.190 | 6.120 | 6.120 | 36,039 | +0.23(+3.90%) |
Oct 22, 2015 | 5.980 | 5.980 | 5.890 | 5.890 | 39,339 | +0.04(+0.68%) |
Oct 21, 2015 | 5.840 | 5.860 | 5.840 | 5.850 | 4,700 | -0.02(-0.34%) |
Oct 20, 2015 | 5.950 | 5.950 | 5.860 | 5.870 | 12,832 | -0.05(-0.84%) |
Oct 19, 2015 | 5.935 | 5.960 | 5.910 | 5.920 | 16,008 | -0.11(-1.82%) |
Oct 16, 2015 | 6.008 | 6.030 | 6.008 | 6.030 | 208,638 | +0.20(+3.43%) |
Oct 15, 2015 | 5.740 | 5.840 | 5.740 | 5.830 | 30,647 | +0.12(+2.03%) |
Oct 14, 2015 | 5.730 | 5.750 | 5.700 | 5.714 | 619,844 | +0.05(+0.95%) |
Oct 13, 2015 | 5.660 | 5.660 | 5.660 | 5.660 | 29,388 | -0.11(-1.91%) |
Oct 12, 2015 | 5.830 | 5.830 | 5.770 | 5.770 | 15,884 | -0.04(-0.69%) |
Oct 09, 2015 | 5.710 | 5.810 | 5.710 | 5.810 | 27,615 | +0.03(+0.52%) |
Oct 08, 2015 | 5.780 | 5.780 | 5.780 | 5.780 | 99,343 | +0.06(+1.05%) |
Oct 07, 2015 | 5.723 | 5.750 | 5.680 | 5.720 | 205,627 | +0.17(+3.06%) |
Oct 06, 2015 | 5.470 | 5.550 | 5.470 | 5.550 | 16,694 | +0.00(+0.00%) |
Oct 05, 2015 | 5.520 | 5.600 | 5.520 | 5.550 | 12,516 | +0.03(+0.59%) |
Oct 02, 2015 | 5.390 | 5.518 | 5.390 | 5.518 | 83,235 | +0.34(+6.52%) |
Oct 01, 2015 | 5.180 | 5.180 | 5.180 | 5.180 | 3,196 | -0.05(-0.96%) |
Sep 30, 2015 | 5.148 | 5.230 | 5.148 | 5.230 | 55,636 | +0.11(+2.15%) |
Sep 29, 2015 | 5.140 | 5.140 | 5.040 | 5.120 | 62,590 | -0.01(-0.19%) |
Sep 28, 2015 | 5.100 | 5.160 | 5.100 | 5.130 | 6,894 | -0.10(-1.91%) |
Sep 25, 2015 | 5.235 | 5.300 | 5.230 | 5.230 | 29,489 | +0.00(+0.08%) |
Sep 24, 2015 | 5.110 | 5.226 | 5.110 | 5.226 | 10,461 | -0.19(-3.58%) |
Sep 23, 2015 | 5.420 | 5.420 | 5.420 | 5.420 | 9,122 | +0.07(+1.31%) |
Sep 22, 2015 | 5.450 | 5.450 | 5.350 | 5.350 | 20,459 | -0.12(-2.19%) |
Sep 21, 2015 | 5.550 | 5.550 | 5.470 | 5.470 | 46,868 | -0.04(-0.73%) |
Sep 18, 2015 | 5.480 | 5.560 | 5.470 | 5.510 | 47,288 | -0.17(-2.99%) |
Sep 17, 2015 | 5.500 | 5.680 | 5.500 | 5.680 | 9,052 | +0.08(+1.43%) |
Sep 16, 2015 | 5.560 | 5.650 | 5.560 | 5.600 | 13,531 | +0.15(+2.75%) |
Sep 15, 2015 | 5.450 | 5.450 | 5.420 | 5.450 | 52,673 | -0.06(-1.09%) |
Sep 14, 2015 | 5.510 | 5.510 | 5.510 | 5.510 | 23,954 | +0.06(+1.10%) |
Sep 11, 2015 | 5.440 | 5.490 | 5.440 | 5.450 | 7,541 | -0.07(-1.27%) |
Sep 10, 2015 | 5.460 | 5.540 | 5.460 | 5.520 | 27,160 | -0.07(-1.25%) |
Sep 09, 2015 | 5.670 | 5.670 | 5.530 | 5.590 | 182,847 | +0.07(+1.27%) |
Sep 08, 2015 | 5.520 | 5.520 | 5.420 | 5.520 | 34,375 | +0.32(+6.15%) |
Sep 04, 2015 | 5.200 | 5.200 | 5.200 | 0 | -0.15(-2.80%) | |
Sep 03, 2015 | 5.410 | 5.460 | 5.350 | 5.350 | 6,936 | -0.05(-0.93%) |
Sep 02, 2015 | 5.290 | 5.400 | 5.290 | 5.400 | 9,552 | -0.02(-0.37%) |