Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.190 | 6.250 | 5.990 | 6.180 | 1,248,551 | +0.02(+0.32%) |
Nov 27, 2015 | 6.120 | 6.200 | 5.940 | 6.160 | 561,969 | +0.08(+1.32%) |
Nov 25, 2015 | 5.750 | 6.080 | 6.080 | 6.080 | 1,873,800 | +0.35(+6.11%) |
Nov 24, 2015 | 5.530 | 5.755 | 5.460 | 5.730 | 1,238,484 | +0.14(+2.50%) |
Nov 23, 2015 | 5.530 | 5.730 | 5.450 | 5.590 | 2,782,237 | +0.32(+6.07%) |
Nov 20, 2015 | 5.580 | 5.600 | 5.062 | 5.270 | 1,901,925 | -0.28(-5.05%) |
Nov 19, 2015 | 5.300 | 5.630 | 5.215 | 5.550 | 2,071,381 | +0.26(+4.91%) |
Nov 18, 2015 | 5.350 | 5.350 | 5.070 | 5.290 | 2,910,179 | -0.01(-0.19%) |
Nov 17, 2015 | 5.600 | 5.610 | 5.290 | 5.300 | 1,087,978 | -0.30(-5.36%) |
Nov 16, 2015 | 5.720 | 5.840 | 5.530 | 5.600 | 1,222,209 | -0.10(-1.75%) |
Nov 13, 2015 | 5.750 | 5.900 | 5.660 | 5.700 | 1,105,343 | -0.09(-1.55%) |
Nov 12, 2015 | 5.890 | 6.050 | 5.750 | 5.790 | 2,592,486 | -0.10(-1.70%) |
Nov 11, 2015 | 6.080 | 6.190 | 5.770 | 5.890 | 2,085,903 | -0.20(-3.28%) |
Nov 10, 2015 | 6.500 | 6.560 | 6.070 | 6.090 | 1,603,995 | -0.47(-7.16%) |
Nov 09, 2015 | 6.800 | 6.830 | 6.540 | 6.560 | 1,533,639 | -0.24(-3.53%) |
Nov 06, 2015 | 6.930 | 6.930 | 6.690 | 6.800 | 1,677,024 | -0.09(-1.31%) |
Nov 05, 2015 | 7.080 | 7.140 | 6.850 | 6.890 | 1,282,491 | -0.14(-1.99%) |
Nov 04, 2015 | 6.950 | 7.180 | 6.770 | 7.030 | 1,403,120 | -0.01(-0.14%) |
Nov 03, 2015 | 7.460 | 7.490 | 6.780 | 7.040 | 2,554,590 | -0.31(-4.22%) |
Nov 02, 2015 | 6.960 | 7.950 | 6.960 | 7.350 | 2,360,244 | +0.35(+5.00%) |
Oct 30, 2015 | 6.890 | 7.190 | 6.890 | 7.000 | 1,293,185 | +0.10(+1.45%) |
Oct 29, 2015 | 6.880 | 6.970 | 6.740 | 6.900 | 1,635,128 | +0.06(+0.88%) |
Oct 28, 2015 | 7.000 | 7.280 | 6.840 | 6.840 | 3,980,004 | -0.19(-2.70%) |
Oct 27, 2015 | 7.150 | 7.190 | 6.960 | 7.030 | 1,739,298 | -0.18(-2.50%) |
Oct 26, 2015 | 7.310 | 7.404 | 6.930 | 7.210 | 2,953,311 | -0.14(-1.90%) |
Oct 23, 2015 | 7.520 | 7.630 | 7.320 | 7.350 | 1,232,499 | -0.01(-0.14%) |
Oct 22, 2015 | 7.440 | 7.590 | 7.280 | 7.360 | 934,457 | -0.06(-0.81%) |
Oct 21, 2015 | 7.450 | 7.900 | 7.410 | 7.420 | 1,388,061 | -0.05(-0.67%) |
Oct 20, 2015 | 7.790 | 7.800 | 7.465 | 7.470 | 853,233 | -0.16(-2.10%) |
Oct 19, 2015 | 7.810 | 7.830 | 7.600 | 7.630 | 652,327 | -0.25(-3.17%) |
Oct 16, 2015 | 7.940 | 8.050 | 7.860 | 7.880 | 355,003 | -0.11(-1.38%) |
Oct 15, 2015 | 7.590 | 8.040 | 7.550 | 7.990 | 1,040,434 | +0.45(+5.97%) |
Oct 14, 2015 | 7.520 | 7.676 | 7.430 | 7.540 | 939,493 | +0.06(+0.80%) |
Oct 13, 2015 | 7.750 | 7.840 | 7.475 | 7.480 | 2,233,399 | -0.36(-4.59%) |
Oct 12, 2015 | 7.760 | 7.890 | 7.430 | 7.840 | 1,266,370 | -0.12(-1.51%) |
Oct 09, 2015 | 8.150 | 8.290 | 7.930 | 7.960 | 1,364,323 | -0.20(-2.45%) |
Oct 08, 2015 | 8.410 | 8.440 | 8.040 | 8.160 | 531,640 | -0.25(-2.97%) |
Oct 07, 2015 | 8.200 | 8.630 | 8.200 | 8.410 | 1,017,597 | +0.23(+2.81%) |
Oct 06, 2015 | 8.240 | 8.380 | 8.120 | 8.180 | 387,359 | -0.07(-0.85%) |
Oct 05, 2015 | 8.320 | 8.450 | 8.240 | 8.250 | 503,500 | -0.02(-0.24%) |
Oct 02, 2015 | 8.500 | 8.610 | 8.190 | 8.270 | 770,692 | -0.41(-4.72%) |
Oct 01, 2015 | 8.690 | 8.720 | 8.510 | 8.680 | 459,488 | -0.05(-0.57%) |
Sep 30, 2015 | 8.690 | 8.750 | 8.520 | 8.730 | 749,983 | +0.13(+1.51%) |
Sep 29, 2015 | 8.660 | 8.780 | 8.540 | 8.600 | 543,154 | -0.08(-0.92%) |
Sep 28, 2015 | 8.850 | 8.940 | 8.537 | 8.680 | 531,755 | -0.21(-2.36%) |
Sep 25, 2015 | 8.900 | 8.960 | 8.670 | 8.890 | 1,500,911 | +0.08(+0.91%) |
Sep 24, 2015 | 8.920 | 8.980 | 8.620 | 8.810 | 425,352 | -0.26(-2.87%) |
Sep 23, 2015 | 9.140 | 9.170 | 8.790 | 9.070 | 382,157 | -0.04(-0.44%) |
Sep 22, 2015 | 9.250 | 9.410 | 9.070 | 9.110 | 224,730 | -0.24(-2.57%) |
Sep 21, 2015 | 9.510 | 9.580 | 9.310 | 9.350 | 265,751 | -0.13(-1.37%) |
Sep 18, 2015 | 9.690 | 9.700 | 9.450 | 9.480 | 278,864 | -0.25(-2.57%) |
Sep 17, 2015 | 9.710 | 9.876 | 9.600 | 9.730 | 352,484 | +0.00(+0.00%) |
Sep 16, 2015 | 9.720 | 9.830 | 9.643 | 9.730 | 193,544 | +0.02(+0.21%) |
Sep 15, 2015 | 9.600 | 9.765 | 9.542 | 9.710 | 189,332 | +0.15(+1.57%) |
Sep 14, 2015 | 9.710 | 9.712 | 9.450 | 9.560 | 265,281 | -0.13(-1.34%) |
Sep 11, 2015 | 9.660 | 9.780 | 9.575 | 9.690 | 518,045 | -0.08(-0.82%) |
Sep 10, 2015 | 9.790 | 9.840 | 9.700 | 9.770 | 276,586 | -0.01(-0.10%) |
Sep 09, 2015 | 10.11 | 10.12 | 9.670 | 9.780 | 670,644 | -0.29(-2.88%) |
Sep 08, 2015 | 9.990 | 10.12 | 9.880 | 10.07 | 404,903 | +0.19(+1.92%) |
Sep 04, 2015 | 9.800 | 9.880 | 9.880 | 9.880 | 401,400 | -0.05(-0.50%) |
Sep 03, 2015 | 9.990 | 10.04 | 9.851 | 9.930 | 317,957 | +0.01(+0.10%) |
Sep 02, 2015 | 10.13 | 10.13 | 9.800 | 9.920 | 485,892 | -0.07(-0.70%) |