Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.740 | 5.850 | 5.670 | 5.740 | 154,035 | -0.01(-0.17%) |
Nov 27, 2015 | 5.750 | 5.840 | 5.720 | 5.750 | 44,700 | +0.00(+0.00%) |
Nov 25, 2015 | 5.720 | 5.750 | 5.750 | 5.750 | 91,200 | +0.01(+0.17%) |
Nov 24, 2015 | 5.330 | 5.760 | 5.330 | 5.740 | 135,003 | +0.35(+6.49%) |
Nov 23, 2015 | 5.240 | 5.440 | 5.240 | 5.390 | 58,001 | +0.10(+1.89%) |
Nov 20, 2015 | 5.220 | 5.330 | 5.200 | 5.290 | 82,631 | +0.11(+2.12%) |
Nov 19, 2015 | 5.140 | 5.230 | 5.050 | 5.180 | 73,176 | +0.01(+0.19%) |
Nov 18, 2015 | 5.030 | 5.200 | 4.960 | 5.170 | 75,518 | +0.12(+2.38%) |
Nov 17, 2015 | 5.140 | 5.241 | 4.870 | 5.050 | 189,414 | -0.06(-1.17%) |
Nov 16, 2015 | 5.160 | 5.190 | 4.789 | 5.110 | 212,724 | -0.09(-1.73%) |
Nov 13, 2015 | 5.360 | 5.470 | 5.170 | 5.200 | 67,373 | -0.18(-3.35%) |
Nov 12, 2015 | 5.400 | 5.430 | 5.230 | 5.380 | 169,821 | +0.17(+3.26%) |
Nov 11, 2015 | 5.210 | 5.290 | 5.060 | 5.210 | 84,073 | -0.02(-0.38%) |
Nov 10, 2015 | 5.380 | 5.380 | 5.130 | 5.230 | 64,805 | -0.14(-2.61%) |
Nov 09, 2015 | 5.520 | 5.520 | 5.250 | 5.370 | 169,907 | -0.18(-3.24%) |
Nov 06, 2015 | 5.390 | 5.570 | 5.230 | 5.550 | 167,594 | +0.14(+2.59%) |
Nov 05, 2015 | 5.400 | 5.480 | 5.200 | 5.410 | 121,696 | +0.02(+0.37%) |
Nov 04, 2015 | 5.430 | 5.490 | 5.240 | 5.390 | 99,464 | -0.02(-0.37%) |
Nov 03, 2015 | 5.370 | 5.560 | 5.300 | 5.410 | 85,831 | -0.01(-0.18%) |
Nov 02, 2015 | 5.200 | 5.430 | 5.050 | 5.420 | 115,000 | +0.26(+5.04%) |
Oct 30, 2015 | 5.340 | 5.380 | 5.130 | 5.160 | 87,809 | -0.14(-2.64%) |
Oct 29, 2015 | 5.510 | 5.510 | 5.290 | 5.300 | 44,150 | -0.19(-3.46%) |
Oct 28, 2015 | 5.280 | 5.530 | 5.270 | 5.490 | 228,542 | +0.23(+4.37%) |
Oct 27, 2015 | 5.470 | 5.480 | 5.110 | 5.260 | 170,941 | -0.20(-3.66%) |
Oct 26, 2015 | 5.750 | 5.750 | 5.440 | 5.460 | 133,778 | -0.25(-4.38%) |
Oct 23, 2015 | 5.780 | 5.780 | 5.540 | 5.710 | 76,822 | -0.01(-0.17%) |
Oct 22, 2015 | 5.630 | 5.830 | 5.600 | 5.720 | 64,718 | +0.15(+2.69%) |
Oct 21, 2015 | 5.790 | 5.950 | 5.570 | 5.570 | 119,851 | -0.20(-3.47%) |
Oct 20, 2015 | 5.810 | 6.100 | 5.730 | 5.770 | 106,818 | -0.17(-2.86%) |
Oct 19, 2015 | 5.850 | 6.000 | 5.710 | 5.940 | 150,064 | +0.11(+1.89%) |
Oct 16, 2015 | 5.860 | 5.860 | 5.570 | 5.830 | 267,620 | +0.00(+0.00%) |
Oct 15, 2015 | 6.050 | 6.250 | 5.780 | 5.830 | 433,314 | -0.28(-4.58%) |
Oct 14, 2015 | 7.070 | 7.479 | 5.820 | 6.110 | 673,528 | -1.69(-21.67%) |
Oct 13, 2015 | 7.720 | 7.918 | 7.640 | 7.800 | 149,811 | -0.06(-0.76%) |
Oct 12, 2015 | 7.860 | 7.910 | 7.760 | 7.860 | 92,957 | -0.02(-0.25%) |
Oct 09, 2015 | 7.910 | 7.990 | 7.664 | 7.880 | 70,683 | +0.01(+0.13%) |
Oct 08, 2015 | 7.910 | 8.040 | 7.800 | 7.870 | 115,224 | +0.01(+0.13%) |
Oct 07, 2015 | 7.750 | 8.040 | 7.710 | 7.860 | 87,087 | +0.17(+2.21%) |
Oct 06, 2015 | 7.700 | 7.905 | 7.690 | 7.690 | 44,093 | -0.08(-1.03%) |
Oct 05, 2015 | 7.330 | 7.800 | 7.270 | 7.770 | 69,545 | +0.46(+6.29%) |
Oct 02, 2015 | 7.290 | 7.360 | 7.070 | 7.310 | 63,026 | -0.03(-0.41%) |
Oct 01, 2015 | 7.460 | 7.810 | 7.240 | 7.340 | 94,890 | -0.08(-1.08%) |
Sep 30, 2015 | 7.220 | 7.490 | 7.160 | 7.420 | 68,356 | +0.26(+3.63%) |
Sep 29, 2015 | 7.150 | 7.360 | 7.120 | 7.160 | 55,388 | +0.01(+0.14%) |
Sep 28, 2015 | 7.180 | 7.350 | 7.110 | 7.150 | 97,172 | -0.08(-1.11%) |
Sep 25, 2015 | 7.350 | 7.380 | 7.130 | 7.230 | 62,375 | -0.05(-0.69%) |
Sep 24, 2015 | 7.190 | 7.300 | 7.160 | 7.280 | 102,168 | +0.02(+0.28%) |
Sep 23, 2015 | 7.340 | 7.360 | 7.170 | 7.260 | 119,832 | -0.07(-0.95%) |
Sep 22, 2015 | 7.500 | 7.540 | 7.242 | 7.330 | 85,937 | -0.19(-2.53%) |
Sep 21, 2015 | 7.530 | 7.630 | 7.400 | 7.520 | 82,361 | +0.07(+0.94%) |
Sep 18, 2015 | 7.700 | 7.710 | 7.320 | 7.450 | 172,171 | -0.39(-4.97%) |
Sep 17, 2015 | 7.640 | 8.100 | 7.640 | 7.840 | 45,876 | +0.04(+0.51%) |
Sep 16, 2015 | 7.770 | 7.960 | 7.710 | 7.800 | 53,440 | +0.15(+1.96%) |
Sep 15, 2015 | 7.790 | 7.930 | 7.620 | 7.650 | 81,330 | -0.12(-1.54%) |
Sep 14, 2015 | 7.910 | 7.910 | 7.750 | 7.770 | 29,267 | -0.14(-1.77%) |
Sep 11, 2015 | 7.870 | 7.970 | 7.720 | 7.910 | 38,299 | -0.02(-0.25%) |
Sep 10, 2015 | 7.700 | 7.980 | 7.700 | 7.930 | 69,904 | +0.21(+2.72%) |
Sep 09, 2015 | 7.660 | 7.830 | 7.472 | 7.720 | 73,384 | +0.15(+1.98%) |
Sep 08, 2015 | 7.620 | 7.760 | 7.430 | 7.570 | 76,042 | +0.10(+1.34%) |
Sep 04, 2015 | 7.350 | 7.470 | 7.470 | 7.470 | 45,300 | +0.00(+0.00%) |
Sep 03, 2015 | 7.760 | 7.760 | 7.380 | 7.470 | 62,578 | -0.19(-2.48%) |
Sep 02, 2015 | 7.480 | 7.675 | 7.310 | 7.660 | 57,212 | +0.29(+3.93%) |