Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.720 | 5.800 | 5.510 | 5.540 | 40,748 | -0.16(-2.81%) |
Nov 27, 2015 | 5.840 | 5.850 | 5.610 | 5.700 | 26,539 | -0.17(-2.90%) |
Nov 25, 2015 | 5.420 | 5.870 | 5.870 | 5.870 | 77,600 | +0.42(+7.71%) |
Nov 24, 2015 | 5.120 | 5.470 | 5.120 | 5.450 | 40,491 | +0.33(+6.45%) |
Nov 23, 2015 | 5.170 | 5.270 | 5.120 | 5.120 | 86,954 | -0.06(-1.16%) |
Nov 20, 2015 | 5.240 | 5.560 | 5.150 | 5.180 | 33,214 | -0.11(-2.08%) |
Nov 19, 2015 | 5.140 | 5.330 | 5.140 | 5.290 | 31,199 | +0.18(+3.52%) |
Nov 18, 2015 | 5.290 | 5.320 | 5.110 | 5.110 | 81,895 | -0.10(-1.92%) |
Nov 17, 2015 | 5.430 | 5.469 | 5.122 | 5.210 | 59,406 | -0.21(-3.87%) |
Nov 16, 2015 | 5.700 | 5.750 | 5.250 | 5.420 | 49,765 | -0.27(-4.75%) |
Nov 13, 2015 | 5.320 | 5.780 | 5.000 | 5.690 | 167,903 | +0.02(+0.35%) |
Nov 12, 2015 | 5.630 | 5.740 | 5.320 | 5.670 | 75,911 | +0.19(+3.47%) |
Nov 11, 2015 | 5.740 | 5.775 | 5.460 | 5.480 | 89,814 | -0.22(-3.86%) |
Nov 10, 2015 | 6.000 | 6.000 | 5.580 | 5.700 | 76,353 | -0.37(-6.10%) |
Nov 09, 2015 | 6.450 | 6.586 | 6.060 | 6.070 | 34,891 | -0.34(-5.30%) |
Nov 06, 2015 | 6.470 | 6.510 | 6.195 | 6.410 | 26,366 | -0.10(-1.54%) |
Nov 05, 2015 | 6.830 | 6.830 | 6.310 | 6.510 | 65,870 | -0.31(-4.55%) |
Nov 04, 2015 | 6.400 | 6.990 | 6.358 | 6.820 | 221,469 | +0.32(+4.92%) |
Nov 03, 2015 | 6.160 | 6.600 | 6.110 | 6.500 | 123,011 | +0.35(+5.69%) |
Nov 02, 2015 | 5.950 | 6.250 | 5.930 | 6.150 | 49,822 | +0.06(+0.99%) |
Oct 30, 2015 | 6.080 | 6.249 | 5.980 | 6.090 | 61,184 | +0.01(+0.16%) |
Oct 29, 2015 | 6.120 | 6.360 | 6.020 | 6.080 | 37,196 | -0.11(-1.78%) |
Oct 28, 2015 | 5.930 | 6.240 | 5.811 | 6.190 | 43,051 | +0.34(+5.81%) |
Oct 27, 2015 | 5.890 | 5.950 | 5.760 | 5.850 | 72,153 | -0.07(-1.18%) |
Oct 26, 2015 | 5.760 | 6.090 | 5.690 | 5.920 | 101,902 | +0.14(+2.42%) |
Oct 23, 2015 | 6.140 | 6.140 | 5.680 | 5.780 | 90,079 | -0.36(-5.86%) |
Oct 22, 2015 | 6.260 | 6.470 | 6.030 | 6.140 | 97,756 | -0.04(-0.65%) |
Oct 21, 2015 | 6.450 | 6.589 | 6.070 | 6.180 | 37,437 | -0.19(-2.98%) |
Oct 20, 2015 | 6.270 | 6.650 | 6.270 | 6.370 | 77,635 | +0.17(+2.74%) |
Oct 19, 2015 | 6.400 | 6.498 | 6.200 | 6.200 | 60,128 | -0.27(-4.17%) |
Oct 16, 2015 | 6.460 | 6.630 | 6.200 | 6.470 | 39,457 | -0.10(-1.52%) |
Oct 15, 2015 | 6.270 | 6.680 | 6.250 | 6.570 | 55,954 | +0.23(+3.63%) |
Oct 14, 2015 | 6.540 | 6.540 | 6.200 | 6.340 | 26,821 | -0.15(-2.31%) |
Oct 13, 2015 | 6.250 | 6.670 | 6.250 | 6.490 | 45,735 | +0.12(+1.88%) |
Oct 12, 2015 | 6.220 | 6.440 | 6.195 | 6.370 | 55,940 | +0.07(+1.11%) |
Oct 09, 2015 | 6.570 | 6.622 | 6.080 | 6.300 | 79,410 | -0.08(-1.25%) |
Oct 08, 2015 | 6.630 | 6.730 | 6.350 | 6.380 | 106,684 | -0.35(-5.20%) |
Oct 07, 2015 | 6.060 | 6.730 | 5.920 | 6.730 | 309,841 | +0.82(+13.87%) |
Oct 06, 2015 | 5.450 | 5.920 | 5.300 | 5.910 | 86,974 | +0.46(+8.44%) |
Oct 05, 2015 | 5.000 | 5.500 | 4.900 | 5.450 | 121,820 | +0.70(+14.74%) |
Oct 02, 2015 | 4.450 | 4.840 | 4.440 | 4.750 | 110,760 | +0.22(+4.86%) |
Oct 01, 2015 | 4.600 | 4.650 | 4.400 | 4.530 | 44,328 | +0.01(+0.22%) |
Sep 30, 2015 | 4.540 | 4.660 | 4.330 | 4.520 | 80,249 | +0.12(+2.73%) |
Sep 29, 2015 | 4.650 | 4.712 | 4.170 | 4.400 | 220,093 | -0.42(-8.71%) |
Sep 28, 2015 | 5.200 | 5.390 | 4.820 | 4.820 | 139,135 | -0.33(-6.41%) |
Sep 25, 2015 | 5.200 | 5.320 | 5.100 | 5.150 | 54,789 | -0.09(-1.72%) |
Sep 24, 2015 | 5.360 | 5.390 | 5.135 | 5.240 | 55,363 | -0.06(-1.13%) |
Sep 23, 2015 | 5.460 | 5.510 | 5.250 | 5.300 | 60,878 | -0.13(-2.39%) |
Sep 22, 2015 | 5.530 | 5.610 | 5.420 | 5.430 | 35,655 | -0.11(-1.99%) |
Sep 21, 2015 | 5.870 | 5.870 | 5.500 | 5.540 | 63,250 | -0.23(-3.99%) |
Sep 18, 2015 | 5.550 | 5.970 | 5.550 | 5.770 | 50,876 | +0.12(+2.12%) |
Sep 17, 2015 | 5.630 | 5.820 | 5.630 | 5.650 | 31,718 | -0.12(-2.08%) |
Sep 16, 2015 | 5.590 | 5.960 | 5.590 | 5.770 | 48,644 | +0.15(+2.67%) |
Sep 15, 2015 | 5.560 | 5.718 | 5.560 | 5.620 | 43,443 | +0.00(+0.00%) |
Sep 14, 2015 | 5.740 | 5.830 | 5.420 | 5.620 | 88,362 | -0.06(-1.06%) |
Sep 11, 2015 | 5.530 | 5.700 | 5.530 | 5.680 | 30,602 | +0.13(+2.34%) |
Sep 10, 2015 | 5.830 | 5.970 | 5.510 | 5.550 | 91,503 | -0.15(-2.63%) |
Sep 09, 2015 | 5.800 | 5.970 | 5.700 | 5.700 | 51,093 | +0.02(+0.35%) |
Sep 08, 2015 | 5.700 | 6.080 | 5.560 | 5.680 | 124,863 | -0.02(-0.35%) |
Sep 04, 2015 | 5.900 | 5.700 | 5.700 | 5.700 | 36,000 | -0.22(-3.72%) |
Sep 03, 2015 | 6.110 | 6.128 | 5.880 | 5.920 | 68,706 | -0.36(-5.73%) |
Sep 02, 2015 | 5.990 | 6.280 | 5.870 | 6.280 | 43,835 | +0.29(+4.84%) |