Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.467 | 6.593 | 6.361 | 6.574 | 1,097,563 | +0.14(+2.10%) |
Nov 27, 2015 | 6.409 | 6.453 | 6.313 | 6.438 | 300,883 | +0.03(+0.45%) |
Nov 25, 2015 | 6.313 | 6.409 | 6.409 | 6.409 | 695,539 | +0.09(+1.38%) |
Nov 24, 2015 | 6.119 | 6.332 | 6.090 | 6.322 | 964,507 | +0.19(+3.15%) |
Nov 23, 2015 | 6.003 | 6.168 | 5.926 | 6.129 | 802,720 | +0.10(+1.60%) |
Nov 20, 2015 | 6.168 | 6.197 | 5.960 | 6.032 | 803,598 | -0.11(-1.73%) |
Nov 19, 2015 | 6.119 | 6.226 | 6.052 | 6.139 | 500,836 | +0.02(+0.32%) |
Nov 18, 2015 | 5.829 | 6.129 | 5.829 | 6.119 | 793,571 | +0.29(+4.98%) |
Nov 17, 2015 | 6.081 | 6.100 | 5.800 | 5.829 | 1,556,974 | -0.31(-5.04%) |
Nov 16, 2015 | 6.061 | 6.139 | 5.926 | 6.139 | 758,741 | +0.13(+2.09%) |
Nov 13, 2015 | 5.839 | 6.226 | 5.820 | 6.013 | 955,549 | +0.13(+2.13%) |
Nov 12, 2015 | 5.945 | 6.023 | 5.858 | 5.887 | 514,048 | -0.14(-2.25%) |
Nov 11, 2015 | 6.013 | 6.115 | 5.999 | 6.023 | 483,485 | +0.01(+0.16%) |
Nov 10, 2015 | 6.245 | 6.274 | 5.955 | 6.013 | 1,109,491 | -0.27(-4.31%) |
Nov 09, 2015 | 6.448 | 6.448 | 6.250 | 6.284 | 696,850 | -0.16(-2.55%) |
Nov 06, 2015 | 6.255 | 6.487 | 6.255 | 6.448 | 993,451 | +0.17(+2.77%) |
Nov 05, 2015 | 6.264 | 6.361 | 6.177 | 6.274 | 1,018,316 | +0.02(+0.31%) |
Nov 04, 2015 | 6.332 | 6.409 | 6.071 | 6.255 | 1,092,454 | -0.04(-0.61%) |
Nov 03, 2015 | 6.110 | 6.361 | 6.110 | 6.293 | 1,333,044 | +0.17(+2.84%) |
Nov 02, 2015 | 6.023 | 6.235 | 5.878 | 6.119 | 1,287,973 | +0.11(+1.77%) |
Oct 30, 2015 | 6.032 | 6.119 | 5.916 | 6.013 | 1,273,351 | +0.03(+0.48%) |
Oct 29, 2015 | 6.119 | 6.168 | 5.936 | 5.984 | 1,002,307 | -0.21(-3.43%) |
Oct 28, 2015 | 6.081 | 6.284 | 6.013 | 6.197 | 1,899,567 | +0.15(+2.40%) |
Oct 27, 2015 | 5.220 | 6.255 | 5.172 | 6.052 | 6,327,702 | +0.59(+10.80%) |
Oct 26, 2015 | 5.530 | 5.588 | 5.385 | 5.462 | 1,502,903 | -0.10(-1.74%) |
Oct 23, 2015 | 5.394 | 5.733 | 5.394 | 5.559 | 1,408,181 | +0.19(+3.60%) |
Oct 22, 2015 | 5.317 | 5.394 | 5.269 | 5.365 | 1,158,615 | +0.13(+2.40%) |
Oct 21, 2015 | 5.201 | 5.307 | 5.133 | 5.240 | 1,071,513 | +0.09(+1.69%) |
Oct 20, 2015 | 4.998 | 5.220 | 4.998 | 5.153 | 1,232,632 | +0.12(+2.30%) |
Oct 19, 2015 | 5.075 | 5.114 | 4.911 | 5.037 | 1,742,440 | -0.08(-1.51%) |
Oct 16, 2015 | 5.191 | 5.191 | 5.027 | 5.114 | 1,093,344 | -0.05(-0.94%) |
Oct 15, 2015 | 4.940 | 5.220 | 4.930 | 5.162 | 1,816,031 | +0.22(+4.50%) |
Oct 14, 2015 | 4.611 | 4.959 | 4.592 | 4.940 | 1,112,839 | +0.32(+6.90%) |
Oct 13, 2015 | 4.737 | 4.805 | 4.621 | 4.621 | 751,118 | -0.13(-2.65%) |
Oct 12, 2015 | 4.969 | 4.979 | 4.737 | 4.747 | 1,073,351 | -0.20(-4.10%) |
Oct 09, 2015 | 4.872 | 5.046 | 4.848 | 4.950 | 1,551,883 | +0.11(+2.20%) |
Oct 08, 2015 | 4.756 | 4.863 | 4.712 | 4.843 | 1,211,546 | +0.06(+1.21%) |
Oct 07, 2015 | 4.747 | 4.906 | 4.708 | 4.785 | 1,051,220 | +0.09(+1.85%) |
Oct 06, 2015 | 4.592 | 4.737 | 4.515 | 4.698 | 1,542,947 | +0.12(+2.53%) |
Oct 05, 2015 | 4.437 | 4.621 | 4.437 | 4.582 | 1,240,012 | +0.15(+3.49%) |
Oct 02, 2015 | 4.244 | 4.437 | 4.210 | 4.428 | 1,075,529 | +0.14(+3.15%) |
Oct 01, 2015 | 4.370 | 4.447 | 4.205 | 4.292 | 1,417,363 | -0.05(-1.11%) |
Sep 30, 2015 | 4.205 | 4.370 | 4.157 | 4.341 | 1,797,363 | +0.19(+4.66%) |
Sep 29, 2015 | 4.099 | 4.234 | 4.012 | 4.147 | 1,365,406 | +0.09(+2.14%) |
Sep 28, 2015 | 3.964 | 4.254 | 3.954 | 4.060 | 1,758,981 | -0.19(-4.55%) |
Sep 25, 2015 | 4.331 | 4.370 | 4.196 | 4.254 | 988,621 | -0.01(-0.23%) |
Sep 24, 2015 | 4.176 | 4.302 | 4.075 | 4.263 | 1,665,653 | +0.05(+1.15%) |
Sep 23, 2015 | 4.399 | 4.418 | 4.205 | 4.215 | 1,059,755 | -0.18(-4.18%) |
Sep 22, 2015 | 4.553 | 4.573 | 4.379 | 4.399 | 1,443,004 | -0.23(-4.91%) |
Sep 21, 2015 | 4.747 | 4.785 | 4.602 | 4.626 | 1,519,866 | -0.09(-1.95%) |
Sep 18, 2015 | 4.814 | 4.863 | 4.645 | 4.718 | 3,047,816 | -0.18(-3.75%) |
Sep 17, 2015 | 4.940 | 5.017 | 4.814 | 4.901 | 1,144,567 | -0.04(-0.78%) |
Sep 16, 2015 | 5.114 | 5.143 | 4.814 | 4.940 | 1,779,528 | -0.19(-3.77%) |
Sep 15, 2015 | 5.008 | 5.172 | 4.959 | 5.133 | 1,348,414 | +0.02(+0.38%) |
Sep 14, 2015 | 5.104 | 5.191 | 5.032 | 5.114 | 704,551 | +0.01(+0.19%) |
Sep 11, 2015 | 5.162 | 5.211 | 5.046 | 5.104 | 1,235,057 | -0.09(-1.68%) |
Sep 10, 2015 | 5.211 | 5.307 | 5.119 | 5.191 | 999,833 | +0.00(+0.00%) |
Sep 09, 2015 | 5.307 | 5.433 | 5.172 | 5.191 | 1,463,158 | -0.15(-2.72%) |
Sep 08, 2015 | 5.191 | 5.361 | 5.075 | 5.336 | 1,434,949 | +0.20(+3.95%) |
Sep 04, 2015 | 5.124 | 5.133 | 5.133 | 5.133 | 888,870 | -0.10(-1.85%) |
Sep 03, 2015 | 4.979 | 5.307 | 4.979 | 5.230 | 1,533,672 | +0.23(+4.64%) |
Sep 02, 2015 | 4.959 | 5.027 | 4.795 | 4.998 | 1,555,757 | +0.11(+2.17%) |