Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.781 | 5.942 | 5.781 | 5.873 | 27,361 | +0.11(+1.92%) |
Nov 27, 2015 | 5.739 | 5.781 | 5.737 | 5.762 | 4,751 | +0.02(+0.40%) |
Nov 25, 2015 | 5.702 | 5.739 | 5.739 | 5.739 | 34,898 | +0.02(+0.40%) |
Nov 24, 2015 | 5.692 | 5.721 | 5.675 | 5.716 | 38,563 | -0.00(-0.08%) |
Nov 23, 2015 | 5.730 | 5.804 | 5.666 | 5.721 | 42,066 | +0.00(+0.00%) |
Nov 20, 2015 | 5.721 | 5.730 | 5.711 | 5.721 | 23,366 | -0.00(-0.08%) |
Nov 19, 2015 | 5.721 | 5.732 | 5.698 | 5.725 | 42,660 | +0.01(+0.16%) |
Nov 18, 2015 | 5.748 | 5.767 | 5.707 | 5.716 | 23,021 | -0.01(-0.16%) |
Nov 17, 2015 | 5.771 | 5.771 | 5.711 | 5.725 | 10,705 | -0.01(-0.24%) |
Nov 16, 2015 | 5.703 | 5.744 | 5.695 | 5.739 | 24,907 | +0.06(+1.06%) |
Nov 13, 2015 | 5.661 | 5.716 | 5.610 | 5.679 | 12,931 | +0.01(+0.24%) |
Nov 12, 2015 | 5.642 | 5.679 | 5.485 | 5.665 | 41,082 | -0.07(-1.21%) |
Nov 11, 2015 | 5.850 | 5.850 | 5.725 | 5.734 | 17,815 | -0.01(-0.16%) |
Nov 10, 2015 | 5.794 | 5.794 | 5.665 | 5.744 | 43,165 | -0.04(-0.64%) |
Nov 09, 2015 | 5.853 | 5.853 | 5.776 | 5.781 | 38,780 | -0.08(-1.39%) |
Nov 06, 2015 | 5.844 | 5.885 | 5.799 | 5.862 | 68,004 | -0.02(-0.38%) |
Nov 05, 2015 | 5.898 | 5.898 | 5.839 | 5.885 | 47,131 | +0.00(+0.00%) |
Nov 04, 2015 | 5.946 | 5.946 | 5.862 | 5.885 | 60,047 | -0.07(-1.14%) |
Nov 03, 2015 | 5.894 | 6.016 | 5.894 | 5.953 | 136,411 | +0.07(+1.23%) |
Nov 02, 2015 | 5.885 | 5.885 | 5.849 | 5.880 | 25,221 | +0.03(+0.46%) |
Oct 30, 2015 | 5.839 | 5.876 | 5.835 | 5.853 | 22,632 | -0.01(-0.23%) |
Oct 29, 2015 | 5.935 | 5.935 | 5.844 | 5.867 | 11,635 | -0.09(-1.52%) |
Oct 28, 2015 | 5.930 | 5.962 | 5.907 | 5.957 | 78,822 | +0.06(+1.08%) |
Oct 27, 2015 | 5.858 | 5.907 | 5.858 | 5.894 | 45,388 | -0.02(-0.31%) |
Oct 26, 2015 | 5.903 | 5.921 | 5.894 | 5.912 | 13,234 | +0.01(+0.15%) |
Oct 23, 2015 | 5.907 | 5.921 | 5.876 | 5.903 | 46,689 | -0.01(-0.15%) |
Oct 22, 2015 | 5.894 | 5.953 | 5.885 | 5.912 | 41,776 | +0.03(+0.54%) |
Oct 21, 2015 | 5.916 | 5.935 | 5.876 | 5.880 | 36,405 | -0.04(-0.61%) |
Oct 20, 2015 | 5.930 | 5.944 | 5.880 | 5.916 | 55,614 | +0.03(+0.54%) |
Oct 19, 2015 | 5.898 | 5.953 | 5.862 | 5.885 | 51,131 | -0.01(-0.23%) |
Oct 16, 2015 | 5.925 | 5.930 | 5.835 | 5.898 | 63,853 | -0.01(-0.23%) |
Oct 15, 2015 | 5.864 | 5.935 | 5.844 | 5.912 | 20,334 | +0.04(+0.62%) |
Oct 14, 2015 | 5.930 | 6.007 | 5.862 | 5.876 | 18,828 | -0.03(-0.54%) |
Oct 13, 2015 | 5.907 | 5.935 | 5.898 | 5.907 | 25,576 | -0.02(-0.38%) |
Oct 12, 2015 | 5.975 | 5.975 | 5.907 | 5.930 | 14,741 | -0.06(-1.06%) |
Oct 09, 2015 | 5.980 | 5.998 | 5.966 | 5.993 | 71,102 | +0.02(+0.38%) |
Oct 08, 2015 | 5.744 | 5.987 | 5.744 | 5.971 | 27,956 | +0.20(+3.53%) |
Oct 07, 2015 | 5.609 | 5.767 | 5.609 | 5.767 | 20,730 | +0.21(+3.75%) |
Oct 06, 2015 | 5.577 | 5.631 | 5.523 | 5.559 | 18,521 | +0.01(+0.16%) |
Oct 05, 2015 | 5.428 | 5.568 | 5.391 | 5.550 | 97,734 | +0.15(+2.85%) |
Oct 02, 2015 | 5.369 | 5.423 | 5.301 | 5.396 | 67,914 | -0.04(-0.67%) |
Oct 01, 2015 | 5.627 | 5.627 | 5.423 | 5.432 | 48,023 | -0.17(-2.99%) |
Sep 30, 2015 | 5.595 | 5.695 | 5.568 | 5.600 | 48,893 | -0.04(-0.64%) |
Sep 29, 2015 | 5.695 | 5.695 | 5.600 | 5.636 | 62,228 | -0.02(-0.40%) |
Sep 28, 2015 | 5.803 | 5.849 | 5.572 | 5.658 | 119,401 | -0.17(-2.87%) |
Sep 25, 2015 | 5.903 | 5.930 | 5.817 | 5.826 | 25,190 | -0.06(-1.00%) |
Sep 24, 2015 | 5.921 | 5.935 | 5.758 | 5.885 | 143,966 | -0.03(-0.54%) |
Sep 23, 2015 | 5.898 | 5.944 | 5.898 | 5.916 | 68,557 | +0.01(+0.15%) |
Sep 22, 2015 | 5.885 | 5.925 | 5.858 | 5.907 | 72,544 | -0.03(-0.53%) |
Sep 21, 2015 | 5.962 | 5.966 | 5.907 | 5.939 | 131,240 | +0.05(+0.92%) |
Sep 18, 2015 | 6.197 | 6.360 | 5.862 | 5.885 | 686,817 | -0.36(-5.73%) |
Sep 17, 2015 | 6.111 | 6.401 | 6.102 | 6.242 | 75,895 | +0.19(+3.14%) |
Sep 16, 2015 | 6.057 | 6.102 | 5.930 | 6.052 | 63,255 | +0.06(+0.98%) |
Sep 15, 2015 | 5.953 | 5.998 | 5.948 | 5.993 | 70,642 | +0.05(+0.76%) |
Sep 14, 2015 | 5.980 | 5.998 | 5.921 | 5.948 | 78,396 | -0.05(-0.76%) |
Sep 11, 2015 | 5.930 | 6.030 | 5.907 | 5.993 | 183,633 | +0.05(+0.84%) |
Sep 10, 2015 | 5.930 | 6.025 | 5.925 | 5.944 | 232,425 | +0.00(+0.08%) |
Sep 09, 2015 | 5.989 | 6.021 | 5.862 | 5.939 | 277,844 | -0.01(-0.15%) |
Sep 08, 2015 | 5.885 | 5.980 | 5.885 | 5.948 | 74,996 | +0.12(+2.02%) |
Sep 04, 2015 | 5.835 | 5.830 | 5.830 | 5.830 | 39,321 | -0.04(-0.62%) |
Sep 03, 2015 | 5.867 | 5.894 | 5.810 | 5.867 | 57,867 | -0.01(-0.15%) |
Sep 02, 2015 | 5.844 | 5.916 | 5.839 | 5.876 | 30,205 | +0.06(+1.09%) |