Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.450 | 5.760 | 5.370 | 5.600 | 1,133,257 | +0.15(+2.75%) |
Nov 27, 2015 | 5.550 | 5.550 | 5.430 | 5.450 | 37,256 | -0.08(-1.45%) |
Nov 25, 2015 | 5.480 | 5.530 | 5.530 | 5.530 | 236,600 | -0.07(-1.25%) |
Nov 24, 2015 | 5.430 | 5.610 | 5.410 | 5.600 | 142,613 | +0.12(+2.19%) |
Nov 23, 2015 | 5.460 | 5.510 | 5.440 | 5.480 | 144,033 | -0.14(-2.49%) |
Nov 20, 2015 | 5.720 | 5.840 | 5.610 | 5.620 | 151,384 | +0.10(+1.81%) |
Nov 19, 2015 | 5.500 | 5.570 | 5.460 | 5.520 | 145,911 | +0.09(+1.66%) |
Nov 18, 2015 | 5.350 | 5.450 | 5.230 | 5.430 | 212,802 | -0.04(-0.73%) |
Nov 17, 2015 | 5.560 | 5.590 | 5.440 | 5.470 | 182,034 | -0.07(-1.26%) |
Nov 16, 2015 | 5.260 | 5.560 | 5.360 | 5.540 | 800,990 | +0.28(+5.32%) |
Nov 13, 2015 | 5.280 | 5.290 | 5.180 | 5.260 | 94,044 | -0.05(-0.94%) |
Nov 12, 2015 | 5.390 | 5.450 | 5.310 | 5.310 | 127,359 | -0.16(-2.93%) |
Nov 11, 2015 | 5.540 | 5.540 | 5.450 | 5.470 | 103,210 | -0.04(-0.73%) |
Nov 10, 2015 | 5.500 | 5.540 | 5.450 | 5.510 | 201,963 | -0.04(-0.72%) |
Nov 09, 2015 | 5.650 | 5.680 | 5.490 | 5.550 | 122,984 | -0.12(-2.12%) |
Nov 06, 2015 | 5.630 | 5.680 | 5.540 | 5.670 | 127,011 | -0.10(-1.73%) |
Nov 05, 2015 | 5.790 | 5.818 | 5.730 | 5.770 | 144,465 | -0.31(-5.10%) |
Nov 04, 2015 | 6.050 | 6.140 | 6.040 | 6.080 | 131,748 | -0.14(-2.25%) |
Nov 03, 2015 | 6.000 | 6.320 | 6.000 | 6.220 | 164,505 | +0.17(+2.81%) |
Nov 02, 2015 | 5.910 | 6.060 | 5.890 | 6.050 | 114,178 | +0.07(+1.17%) |
Oct 30, 2015 | 6.100 | 6.100 | 5.950 | 5.980 | 170,067 | -0.28(-4.47%) |
Oct 29, 2015 | 6.280 | 6.350 | 6.240 | 6.260 | 185,144 | -0.29(-4.43%) |
Oct 28, 2015 | 6.360 | 6.550 | 6.330 | 6.550 | 375,677 | +0.36(+5.82%) |
Oct 27, 2015 | 6.380 | 6.380 | 6.110 | 6.190 | 210,000 | -0.23(-3.58%) |
Oct 26, 2015 | 6.390 | 6.470 | 6.350 | 6.420 | 202,488 | +0.08(+1.26%) |
Oct 23, 2015 | 6.380 | 6.410 | 6.265 | 6.340 | 136,948 | -0.19(-2.91%) |
Oct 22, 2015 | 6.380 | 6.540 | 6.380 | 6.530 | 165,234 | +0.22(+3.49%) |
Oct 21, 2015 | 6.380 | 6.460 | 6.295 | 6.310 | 314,533 | +0.17(+2.77%) |
Oct 20, 2015 | 6.330 | 6.350 | 6.110 | 6.140 | 289,981 | -0.49(-7.39%) |
Oct 19, 2015 | 6.630 | 6.720 | 6.570 | 6.630 | 243,318 | -0.19(-2.79%) |
Oct 16, 2015 | 6.770 | 6.860 | 6.660 | 6.820 | 149,939 | -0.02(-0.29%) |
Oct 15, 2015 | 6.770 | 6.850 | 6.680 | 6.840 | 110,437 | +0.21(+3.17%) |
Oct 14, 2015 | 6.790 | 6.820 | 6.610 | 6.630 | 185,670 | -0.10(-1.49%) |
Oct 13, 2015 | 6.650 | 6.840 | 6.556 | 6.730 | 211,664 | -0.02(-0.30%) |
Oct 12, 2015 | 6.890 | 7.060 | 6.740 | 6.750 | 316,577 | -0.08(-1.17%) |
Oct 09, 2015 | 6.430 | 6.990 | 6.430 | 6.830 | 712,202 | +0.90(+15.18%) |
Oct 08, 2015 | 5.840 | 5.990 | 5.830 | 5.930 | 328,711 | +0.06(+1.02%) |
Oct 07, 2015 | 5.730 | 5.920 | 5.710 | 5.870 | 425,377 | +0.45(+8.30%) |
Oct 06, 2015 | 5.340 | 5.490 | 5.280 | 5.420 | 339,712 | +0.06(+1.12%) |
Oct 05, 2015 | 5.170 | 5.480 | 5.140 | 5.360 | 423,411 | +0.27(+5.30%) |
Oct 02, 2015 | 4.930 | 5.090 | 4.910 | 5.090 | 300,380 | +0.14(+2.83%) |
Oct 01, 2015 | 5.140 | 5.185 | 4.890 | 4.950 | 339,724 | -0.23(-4.44%) |
Sep 30, 2015 | 5.210 | 5.260 | 5.110 | 5.180 | 318,680 | -0.13(-2.45%) |
Sep 29, 2015 | 5.300 | 5.375 | 5.150 | 5.310 | 467,752 | -0.07(-1.30%) |
Sep 28, 2015 | 5.550 | 5.550 | 5.340 | 5.380 | 102,209 | -0.35(-6.11%) |
Sep 25, 2015 | 5.840 | 5.880 | 5.680 | 5.730 | 144,811 | -0.11(-1.88%) |
Sep 24, 2015 | 5.650 | 5.880 | 5.620 | 5.840 | 229,438 | +0.24(+4.29%) |
Sep 23, 2015 | 5.800 | 5.810 | 5.560 | 5.600 | 119,398 | +0.03(+0.54%) |
Sep 22, 2015 | 5.730 | 5.760 | 5.430 | 5.570 | 444,787 | -0.52(-8.54%) |
Sep 21, 2015 | 6.110 | 6.140 | 6.030 | 6.090 | 166,638 | +0.05(+0.83%) |
Sep 18, 2015 | 6.090 | 6.280 | 5.960 | 6.040 | 682,986 | -0.25(-3.97%) |
Sep 17, 2015 | 6.180 | 6.600 | 6.160 | 6.290 | 549,241 | +0.01(+0.16%) |
Sep 16, 2015 | 6.030 | 6.310 | 6.020 | 6.280 | 157,595 | +0.31(+5.19%) |
Sep 15, 2015 | 5.950 | 5.990 | 5.880 | 5.970 | 530,503 | -0.16(-2.61%) |
Sep 14, 2015 | 6.150 | 6.180 | 6.040 | 6.130 | 155,217 | +0.05(+0.82%) |
Sep 11, 2015 | 5.930 | 6.120 | 5.900 | 6.080 | 181,740 | -0.02(-0.33%) |
Sep 10, 2015 | 5.990 | 6.130 | 5.930 | 6.100 | 164,014 | +0.22(+3.74%) |
Sep 09, 2015 | 6.040 | 6.200 | 5.860 | 5.880 | 215,766 | +0.20(+3.52%) |
Sep 08, 2015 | 5.740 | 5.770 | 5.630 | 5.680 | 139,573 | +0.03(+0.53%) |
Sep 04, 2015 | 5.700 | 5.650 | 5.650 | 5.650 | 164,100 | -0.40(-6.61%) |
Sep 03, 2015 | 6.000 | 6.250 | 5.990 | 6.050 | 134,318 | +0.28(+4.85%) |
Sep 02, 2015 | 5.780 | 5.840 | 5.660 | 5.770 | 296,494 | +0.07(+1.23%) |