Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.770 | 6.000 | 5.770 | 5.930 | 575,032 | +0.06(+1.02%) |
Nov 27, 2015 | 5.800 | 5.890 | 5.650 | 5.870 | 409,336 | -0.02(-0.34%) |
Nov 26, 2015 | 5.850 | 6.000 | 5.770 | 5.890 | 242,219 | +0.19(+3.33%) |
Nov 25, 2015 | 5.680 | 5.915 | 5.620 | 5.700 | 655,748 | -0.02(-0.35%) |
Nov 24, 2015 | 5.600 | 5.740 | 5.590 | 5.720 | 456,731 | +0.19(+3.44%) |
Nov 23, 2015 | 5.530 | 888,237 | -0.17(-2.98%) | |||
Nov 20, 2015 | 5.600 | 5.800 | 5.550 | 5.700 | 1,063,419 | +0.19(+3.45%) |
Nov 19, 2015 | 5.520 | 5.570 | 5.380 | 5.510 | 431,658 | -0.02(-0.36%) |
Nov 18, 2015 | 5.390 | 5.630 | 5.340 | 5.530 | 1,069,572 | +0.19(+3.56%) |
Nov 17, 2015 | 5.250 | 5.370 | 5.070 | 5.340 | 955,501 | +0.13(+2.50%) |
Nov 16, 2015 | 5.330 | 5.400 | 5.120 | 5.210 | 583,313 | -0.04(-0.76%) |
Nov 13, 2015 | 5.390 | 5.470 | 5.210 | 5.250 | 902,835 | -0.12(-2.23%) |
Nov 12, 2015 | 5.450 | 5.530 | 5.190 | 5.370 | 0 | -0.24(-4.28%) |
Nov 11, 2015 | 6.030 | 6.130 | 5.540 | 5.610 | 1,941,240 | -0.49(-8.03%) |
Nov 10, 2015 | 6.800 | 6.820 | 6.070 | 6.100 | 1,915,737 | -0.79(-11.47%) |
Nov 09, 2015 | 6.980 | 7.080 | 6.720 | 6.890 | 1,044,300 | -0.10(-1.43%) |
Nov 06, 2015 | 6.510 | 6.990 | 6.430 | 6.990 | 1,348,607 | +0.53(+8.20%) |
Nov 05, 2015 | 6.580 | 6.580 | 6.360 | 6.460 | 2,241,079 | -0.17(-2.56%) |
Nov 04, 2015 | 6.760 | 7.050 | 6.580 | 6.630 | 2,165,905 | -0.12(-1.78%) |
Nov 03, 2015 | 6.790 | 7.020 | 6.670 | 6.750 | 1,055,097 | -0.13(-1.89%) |
Nov 02, 2015 | 6.660 | 7.060 | 6.620 | 6.880 | 782,588 | +0.09(+1.33%) |
Oct 30, 2015 | 6.600 | 6.940 | 6.570 | 6.790 | 973,495 | +0.19(+2.88%) |
Oct 29, 2015 | 6.690 | 6.850 | 6.570 | 6.600 | 2,108,802 | -0.22(-3.23%) |
Oct 28, 2015 | 6.610 | 7.070 | 6.490 | 6.820 | 1,717,707 | +0.18(+2.71%) |
Oct 27, 2015 | 6.650 | 6.730 | 6.480 | 6.640 | 721,113 | -0.09(-1.34%) |
Oct 26, 2015 | 6.880 | 6.890 | 6.570 | 6.730 | 848,284 | -0.13(-1.90%) |
Oct 23, 2015 | 6.710 | 6.940 | 6.530 | 6.860 | 1,026,687 | +0.18(+2.69%) |
Oct 22, 2015 | 6.470 | 6.690 | 6.240 | 6.680 | 909,879 | +0.44(+7.05%) |
Oct 21, 2015 | 6.200 | 6.330 | 6.070 | 6.240 | 1,359,514 | -0.12(-1.89%) |
Oct 20, 2015 | 6.240 | 6.500 | 6.170 | 6.360 | 1,369,293 | -0.01(-0.16%) |
Oct 19, 2015 | 6.670 | 6.670 | 6.100 | 6.370 | 1,119,142 | -0.33(-4.93%) |
Oct 16, 2015 | 7.130 | 7.140 | 6.680 | 6.700 | 844,663 | -0.39(-5.50%) |
Oct 15, 2015 | 7.160 | 7.420 | 7.010 | 7.090 | 877,223 | -0.03(-0.42%) |
Oct 14, 2015 | 7.010 | 7.320 | 7.000 | 7.120 | 781,041 | +0.09(+1.28%) |
Oct 13, 2015 | 6.800 | 7.100 | 6.640 | 7.030 | 819,918 | -0.19(-2.63%) |
Oct 09, 2015 | 7.220 | 7.220 | 7.220 | 0 | +0.31(+4.49%) | |
Oct 08, 2015 | 6.700 | 7.040 | 6.410 | 6.910 | 1,210,052 | +0.03(+0.44%) |
Oct 07, 2015 | 6.550 | 7.010 | 6.440 | 6.880 | 2,463,043 | +0.62(+9.90%) |
Oct 06, 2015 | 5.900 | 6.310 | 5.780 | 6.260 | 1,810,690 | +0.46(+7.93%) |
Oct 05, 2015 | 5.420 | 5.980 | 5.410 | 5.800 | 2,539,663 | +0.48(+9.02%) |
Oct 02, 2015 | 5.000 | 5.330 | 4.910 | 5.320 | 1,403,452 | +0.31(+6.19%) |
Oct 01, 2015 | 5.060 | 5.200 | 4.955 | 5.010 | 1,054,105 | +0.08(+1.62%) |
Sep 30, 2015 | 5.060 | 5.230 | 4.870 | 4.930 | 1,425,990 | +0.03(+0.61%) |
Sep 29, 2015 | 4.990 | 5.090 | 4.820 | 4.900 | 1,513,679 | -0.04(-0.81%) |
Sep 28, 2015 | 5.250 | 5.270 | 4.940 | 4.940 | 1,665,298 | -0.69(-12.26%) |
Sep 25, 2015 | 5.650 | 5.680 | 5.430 | 5.630 | 1,270,349 | +0.07(+1.26%) |
Sep 24, 2015 | 5.440 | 5.590 | 5.250 | 5.560 | 1,147,012 | +0.07(+1.28%) |
Sep 23, 2015 | 5.830 | 5.830 | 5.470 | 5.490 | 619,998 | -0.28(-4.85%) |
Sep 22, 2015 | 5.940 | 5.950 | 5.550 | 5.770 | 841,269 | -0.36(-5.87%) |
Sep 21, 2015 | 6.510 | 6.510 | 6.100 | 6.130 | 568,251 | -0.34(-5.26%) |
Sep 18, 2015 | 6.790 | 6.790 | 6.340 | 6.470 | 855,021 | -0.41(-5.96%) |
Sep 17, 2015 | 6.740 | 7.100 | 6.570 | 6.880 | 1,275,119 | +0.18(+2.69%) |
Sep 16, 2015 | 6.630 | 6.970 | 6.620 | 6.700 | 745,795 | +0.06(+0.90%) |
Sep 15, 2015 | 6.270 | 6.660 | 6.230 | 6.640 | 1,125,214 | +0.30(+4.73%) |
Sep 14, 2015 | 6.270 | 6.390 | 6.120 | 6.340 | 817,244 | -0.06(-0.94%) |
Sep 11, 2015 | 6.400 | 6.530 | 6.235 | 6.400 | 1,209,672 | -0.16(-2.44%) |
Sep 10, 2015 | 6.230 | 6.570 | 6.210 | 6.560 | 1,370,069 | +0.34(+5.47%) |
Sep 09, 2015 | 6.690 | 6.690 | 6.170 | 6.220 | 1,047,403 | -0.16(-2.51%) |
Sep 08, 2015 | 6.210 | 6.600 | 6.140 | 6.380 | 1,300,476 | +0.52(+8.87%) |
Sep 04, 2015 | 5.860 | 5.860 | 5.860 | 0 | -0.25(-4.09%) | |
Sep 03, 2015 | 6.230 | 6.690 | 6.080 | 6.110 | 3,053,499 | -0.02(-0.33%) |
Sep 02, 2015 | 6.450 | 6.450 | 6.080 | 6.130 | 1,461,068 | -0.13(-2.08%) |