Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.260 | 6.460 | 5.943 | 6.410 | 197,716 | +0.16(+2.56%) |
Nov 27, 2015 | 6.200 | 6.380 | 6.180 | 6.250 | 86,740 | +0.03(+0.48%) |
Nov 25, 2015 | 6.160 | 6.220 | 6.220 | 6.220 | 155,700 | +0.04(+0.65%) |
Nov 24, 2015 | 6.070 | 6.180 | 6.050 | 6.180 | 116,127 | +0.06(+0.98%) |
Nov 23, 2015 | 6.140 | 6.230 | 6.050 | 6.120 | 103,652 | -0.05(-0.81%) |
Nov 20, 2015 | 6.110 | 6.290 | 6.035 | 6.170 | 243,110 | +0.02(+0.33%) |
Nov 19, 2015 | 6.050 | 6.210 | 6.050 | 6.150 | 202,863 | +0.09(+1.49%) |
Nov 18, 2015 | 5.950 | 6.085 | 5.878 | 6.060 | 229,968 | +0.16(+2.71%) |
Nov 17, 2015 | 5.950 | 6.070 | 5.860 | 5.900 | 112,618 | -0.07(-1.17%) |
Nov 16, 2015 | 5.890 | 6.040 | 5.850 | 5.970 | 203,122 | +0.10(+1.70%) |
Nov 13, 2015 | 5.840 | 6.010 | 5.760 | 5.870 | 211,973 | -0.02(-0.34%) |
Nov 12, 2015 | 6.000 | 6.060 | 5.840 | 5.890 | 246,334 | -0.18(-2.97%) |
Nov 11, 2015 | 6.210 | 6.220 | 6.050 | 6.070 | 112,820 | -0.10(-1.62%) |
Nov 10, 2015 | 6.260 | 6.280 | 6.130 | 6.170 | 118,121 | -0.13(-2.06%) |
Nov 09, 2015 | 6.420 | 6.420 | 6.230 | 6.300 | 185,660 | -0.11(-1.72%) |
Nov 06, 2015 | 6.590 | 6.600 | 6.330 | 6.410 | 311,359 | -0.18(-2.73%) |
Nov 05, 2015 | 6.440 | 6.685 | 6.160 | 6.590 | 585,327 | +0.51(+8.39%) |
Nov 04, 2015 | 6.160 | 6.230 | 6.000 | 6.080 | 302,870 | -0.09(-1.46%) |
Nov 03, 2015 | 6.090 | 6.300 | 6.090 | 6.170 | 342,065 | +0.10(+1.65%) |
Nov 02, 2015 | 5.940 | 6.120 | 5.920 | 6.070 | 206,323 | +0.13(+2.19%) |
Oct 30, 2015 | 5.890 | 6.030 | 5.860 | 5.940 | 234,445 | +0.03(+0.51%) |
Oct 29, 2015 | 6.000 | 6.040 | 5.880 | 5.910 | 181,464 | -0.13(-2.15%) |
Oct 28, 2015 | 5.840 | 6.040 | 5.810 | 6.040 | 307,300 | +0.19(+3.25%) |
Oct 27, 2015 | 5.940 | 5.940 | 5.742 | 5.850 | 152,842 | -0.12(-2.01%) |
Oct 26, 2015 | 6.030 | 6.030 | 5.890 | 5.970 | 175,961 | -0.08(-1.32%) |
Oct 23, 2015 | 5.970 | 6.050 | 5.890 | 6.050 | 223,314 | +0.10(+1.68%) |
Oct 22, 2015 | 5.850 | 6.040 | 5.730 | 5.950 | 341,071 | +0.15(+2.59%) |
Oct 21, 2015 | 5.970 | 5.970 | 5.800 | 5.800 | 127,661 | -0.17(-2.85%) |
Oct 20, 2015 | 5.920 | 6.100 | 5.900 | 5.970 | 244,196 | -0.11(-1.81%) |
Oct 19, 2015 | 6.240 | 6.240 | 6.000 | 6.080 | 273,083 | -0.21(-3.34%) |
Oct 16, 2015 | 6.420 | 6.790 | 6.170 | 6.290 | 151,987 | -0.10(-1.56%) |
Oct 15, 2015 | 6.300 | 6.510 | 6.170 | 6.390 | 175,064 | +0.12(+1.91%) |
Oct 14, 2015 | 6.340 | 6.440 | 6.250 | 6.270 | 206,656 | -0.07(-1.10%) |
Oct 13, 2015 | 6.620 | 6.790 | 6.340 | 6.340 | 243,630 | -0.33(-4.95%) |
Oct 12, 2015 | 6.610 | 6.670 | 6.450 | 6.670 | 279,351 | +0.12(+1.83%) |
Oct 09, 2015 | 6.220 | 6.570 | 6.060 | 6.550 | 636,358 | +0.33(+5.31%) |
Oct 08, 2015 | 6.110 | 6.250 | 6.040 | 6.220 | 247,340 | +0.06(+0.97%) |
Oct 07, 2015 | 5.800 | 6.170 | 5.800 | 6.160 | 353,215 | +0.37(+6.39%) |
Oct 06, 2015 | 5.790 | 5.870 | 5.740 | 5.790 | 1,225,548 | +0.03(+0.52%) |
Oct 05, 2015 | 5.640 | 5.770 | 5.600 | 5.760 | 248,251 | +0.17(+3.04%) |
Oct 02, 2015 | 5.480 | 5.590 | 5.320 | 5.590 | 341,756 | +0.07(+1.27%) |
Oct 01, 2015 | 5.520 | 5.575 | 5.330 | 5.520 | 677,435 | -0.06(-1.08%) |
Sep 30, 2015 | 5.490 | 5.590 | 5.470 | 5.580 | 182,852 | +0.16(+2.95%) |
Sep 29, 2015 | 5.570 | 5.590 | 5.420 | 5.420 | 240,384 | -0.17(-3.04%) |
Sep 28, 2015 | 5.650 | 5.660 | 5.550 | 5.590 | 220,286 | -0.04(-0.71%) |
Sep 25, 2015 | 5.820 | 5.820 | 5.620 | 5.630 | 226,942 | -0.13(-2.26%) |
Sep 24, 2015 | 5.650 | 5.780 | 5.650 | 5.760 | 311,479 | +0.06(+1.05%) |
Sep 23, 2015 | 5.660 | 5.750 | 5.640 | 5.700 | 170,908 | +0.06(+1.06%) |
Sep 22, 2015 | 5.660 | 5.750 | 5.620 | 5.640 | 240,055 | -0.12(-2.08%) |
Sep 21, 2015 | 5.930 | 5.940 | 5.720 | 5.760 | 107,713 | -0.13(-2.21%) |
Sep 18, 2015 | 5.670 | 5.910 | 5.670 | 5.890 | 407,819 | +0.11(+1.90%) |
Sep 17, 2015 | 5.590 | 5.850 | 5.590 | 5.780 | 269,786 | +0.17(+3.03%) |
Sep 16, 2015 | 5.570 | 5.690 | 5.500 | 5.610 | 172,098 | +0.06(+1.08%) |
Sep 15, 2015 | 5.620 | 5.730 | 5.480 | 5.550 | 238,042 | -0.09(-1.60%) |
Sep 14, 2015 | 5.710 | 5.710 | 5.550 | 5.640 | 244,299 | -0.05(-0.88%) |
Sep 11, 2015 | 5.730 | 5.830 | 5.650 | 5.690 | 171,208 | -0.10(-1.73%) |
Sep 10, 2015 | 5.880 | 5.950 | 5.780 | 5.790 | 233,432 | -0.09(-1.53%) |
Sep 09, 2015 | 6.020 | 6.020 | 5.870 | 5.880 | 237,850 | -0.11(-1.84%) |
Sep 08, 2015 | 5.910 | 6.020 | 5.860 | 5.990 | 190,260 | +0.16(+2.74%) |
Sep 04, 2015 | 5.810 | 5.830 | 5.830 | 5.830 | 215,200 | -0.07(-1.19%) |
Sep 03, 2015 | 6.020 | 6.080 | 5.900 | 5.900 | 391,447 | -0.14(-2.32%) |
Sep 02, 2015 | 5.990 | 6.050 | 5.900 | 6.040 | 278,079 | +0.15(+2.55%) |