Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.471 | 6.597 | 6.365 | 6.578 | 1,096,878 | +0.14(+2.10%) |
Nov 27, 2015 | 6.413 | 6.457 | 6.317 | 6.442 | 300,695 | +0.03(+0.45%) |
Nov 25, 2015 | 6.317 | 6.413 | 6.413 | 6.413 | 695,104 | +0.09(+1.38%) |
Nov 24, 2015 | 6.123 | 6.336 | 6.094 | 6.326 | 963,904 | +0.19(+3.15%) |
Nov 23, 2015 | 6.007 | 6.172 | 5.930 | 6.133 | 802,219 | +0.10(+1.60%) |
Nov 20, 2015 | 6.172 | 6.201 | 5.964 | 6.036 | 803,096 | -0.11(-1.73%) |
Nov 19, 2015 | 6.123 | 6.230 | 6.056 | 6.143 | 500,524 | +0.02(+0.32%) |
Nov 18, 2015 | 5.833 | 6.133 | 5.833 | 6.123 | 793,075 | +0.29(+4.98%) |
Nov 17, 2015 | 6.085 | 6.104 | 5.804 | 5.833 | 1,556,001 | -0.31(-5.04%) |
Nov 16, 2015 | 6.065 | 6.143 | 5.930 | 6.143 | 758,267 | +0.13(+2.09%) |
Nov 13, 2015 | 5.843 | 6.230 | 5.823 | 6.017 | 954,952 | +0.13(+2.13%) |
Nov 12, 2015 | 5.949 | 6.026 | 5.862 | 5.891 | 513,727 | -0.14(-2.25%) |
Nov 11, 2015 | 6.017 | 6.118 | 6.002 | 6.027 | 483,183 | +0.01(+0.16%) |
Nov 10, 2015 | 6.249 | 6.278 | 5.959 | 6.017 | 1,108,798 | -0.27(-4.31%) |
Nov 09, 2015 | 6.452 | 6.452 | 6.254 | 6.288 | 696,415 | -0.16(-2.55%) |
Nov 06, 2015 | 6.259 | 6.491 | 6.259 | 6.452 | 992,830 | +0.17(+2.77%) |
Nov 05, 2015 | 6.268 | 6.365 | 6.181 | 6.278 | 1,017,680 | +0.02(+0.31%) |
Nov 04, 2015 | 6.336 | 6.413 | 6.075 | 6.259 | 1,091,772 | -0.04(-0.61%) |
Nov 03, 2015 | 6.114 | 6.365 | 6.114 | 6.297 | 1,332,212 | +0.17(+2.84%) |
Nov 02, 2015 | 6.027 | 6.239 | 5.881 | 6.123 | 1,287,168 | +0.11(+1.77%) |
Oct 30, 2015 | 6.036 | 6.123 | 5.920 | 6.017 | 1,272,556 | +0.03(+0.48%) |
Oct 29, 2015 | 6.123 | 6.172 | 5.939 | 5.988 | 1,001,681 | -0.21(-3.43%) |
Oct 28, 2015 | 6.085 | 6.288 | 6.017 | 6.201 | 1,898,381 | +0.15(+2.40%) |
Oct 27, 2015 | 5.224 | 6.259 | 5.175 | 6.056 | 6,323,749 | +0.59(+10.80%) |
Oct 26, 2015 | 5.533 | 5.591 | 5.388 | 5.465 | 1,501,964 | -0.10(-1.74%) |
Oct 23, 2015 | 5.398 | 5.736 | 5.398 | 5.562 | 1,407,301 | +0.19(+3.60%) |
Oct 22, 2015 | 5.320 | 5.398 | 5.272 | 5.369 | 1,157,892 | +0.13(+2.40%) |
Oct 21, 2015 | 5.204 | 5.311 | 5.137 | 5.243 | 1,070,843 | +0.09(+1.69%) |
Oct 20, 2015 | 5.001 | 5.224 | 5.001 | 5.156 | 1,231,862 | +0.12(+2.30%) |
Oct 19, 2015 | 5.079 | 5.117 | 4.914 | 5.040 | 1,741,352 | -0.08(-1.51%) |
Oct 16, 2015 | 5.195 | 5.195 | 5.030 | 5.117 | 1,092,661 | -0.05(-0.94%) |
Oct 15, 2015 | 4.943 | 5.224 | 4.933 | 5.166 | 1,814,897 | +0.22(+4.50%) |
Oct 14, 2015 | 4.614 | 4.962 | 4.595 | 4.943 | 1,112,144 | +0.32(+6.90%) |
Oct 13, 2015 | 4.740 | 4.808 | 4.624 | 4.624 | 750,649 | -0.13(-2.65%) |
Oct 12, 2015 | 4.972 | 4.982 | 4.740 | 4.750 | 1,072,680 | -0.20(-4.10%) |
Oct 09, 2015 | 4.875 | 5.049 | 4.851 | 4.953 | 1,550,913 | +0.11(+2.20%) |
Oct 08, 2015 | 4.759 | 4.866 | 4.715 | 4.846 | 1,210,790 | +0.06(+1.21%) |
Oct 07, 2015 | 4.750 | 4.909 | 4.711 | 4.788 | 1,050,563 | +0.09(+1.85%) |
Oct 06, 2015 | 4.595 | 4.740 | 4.517 | 4.701 | 1,541,984 | +0.12(+2.53%) |
Oct 05, 2015 | 4.440 | 4.624 | 4.440 | 4.585 | 1,239,238 | +0.15(+3.49%) |
Oct 02, 2015 | 4.247 | 4.440 | 4.213 | 4.430 | 1,074,857 | +0.14(+3.15%) |
Oct 01, 2015 | 4.372 | 4.450 | 4.208 | 4.295 | 1,416,478 | -0.05(-1.11%) |
Sep 30, 2015 | 4.208 | 4.372 | 4.160 | 4.343 | 1,796,241 | +0.19(+4.66%) |
Sep 29, 2015 | 4.102 | 4.237 | 4.014 | 4.150 | 1,364,553 | +0.09(+2.14%) |
Sep 28, 2015 | 3.966 | 4.256 | 3.956 | 4.063 | 1,757,883 | -0.19(-4.55%) |
Sep 25, 2015 | 4.334 | 4.372 | 4.198 | 4.256 | 988,003 | -0.01(-0.23%) |
Sep 24, 2015 | 4.179 | 4.305 | 4.077 | 4.266 | 1,664,613 | +0.05(+1.15%) |
Sep 23, 2015 | 4.401 | 4.421 | 4.208 | 4.218 | 1,059,094 | -0.18(-4.18%) |
Sep 22, 2015 | 4.556 | 4.575 | 4.382 | 4.401 | 1,442,103 | -0.23(-4.91%) |
Sep 21, 2015 | 4.750 | 4.788 | 4.605 | 4.629 | 1,518,917 | -0.09(-1.95%) |
Sep 18, 2015 | 4.817 | 4.866 | 4.648 | 4.721 | 3,045,913 | -0.18(-3.75%) |
Sep 17, 2015 | 4.943 | 5.020 | 4.817 | 4.904 | 1,143,852 | -0.04(-0.78%) |
Sep 16, 2015 | 5.117 | 5.146 | 4.817 | 4.943 | 1,778,416 | -0.19(-3.77%) |
Sep 15, 2015 | 5.011 | 5.175 | 4.962 | 5.137 | 1,347,571 | +0.02(+0.38%) |
Sep 14, 2015 | 5.108 | 5.195 | 5.035 | 5.117 | 704,110 | +0.01(+0.19%) |
Sep 11, 2015 | 5.166 | 5.214 | 5.049 | 5.108 | 1,234,286 | -0.09(-1.68%) |
Sep 10, 2015 | 5.214 | 5.311 | 5.122 | 5.195 | 999,208 | +0.00(+0.00%) |
Sep 09, 2015 | 5.311 | 5.436 | 5.175 | 5.195 | 1,462,244 | -0.15(-2.72%) |
Sep 08, 2015 | 5.195 | 5.364 | 5.079 | 5.340 | 1,434,053 | +0.20(+3.95%) |
Sep 04, 2015 | 5.127 | 5.137 | 5.137 | 5.137 | 888,315 | -0.10(-1.85%) |
Sep 03, 2015 | 4.982 | 5.311 | 4.982 | 5.233 | 1,532,714 | +0.23(+4.64%) |
Sep 02, 2015 | 4.962 | 5.030 | 4.798 | 5.001 | 1,554,786 | +0.11(+2.17%) |