Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.510 | 5.570 | 5.375 | 5.390 | 547,730 | -0.06(-1.10%) |
Nov 27, 2015 | 5.590 | 5.630 | 5.370 | 5.450 | 239,993 | -0.17(-3.02%) |
Nov 25, 2015 | 5.500 | 5.620 | 5.620 | 5.620 | 307,500 | +0.04(+0.72%) |
Nov 24, 2015 | 5.530 | 5.659 | 5.357 | 5.580 | 509,448 | +0.20(+3.72%) |
Nov 23, 2015 | 5.350 | 5.440 | 5.290 | 5.380 | 321,020 | -0.02(-0.37%) |
Nov 20, 2015 | 5.550 | 5.590 | 5.340 | 5.400 | 312,567 | -0.12(-2.17%) |
Nov 19, 2015 | 5.510 | 5.640 | 5.440 | 5.520 | 420,460 | +0.07(+1.28%) |
Nov 18, 2015 | 5.260 | 5.450 | 5.173 | 5.450 | 579,151 | +0.20(+3.81%) |
Nov 17, 2015 | 5.370 | 5.420 | 5.170 | 5.250 | 476,899 | -0.19(-3.49%) |
Nov 16, 2015 | 5.540 | 5.600 | 5.340 | 5.440 | 590,219 | -0.05(-0.91%) |
Nov 13, 2015 | 5.330 | 5.610 | 5.310 | 5.490 | 388,363 | +0.12(+2.23%) |
Nov 12, 2015 | 5.330 | 5.550 | 5.290 | 5.370 | 461,351 | -0.10(-1.83%) |
Nov 11, 2015 | 5.370 | 5.499 | 5.320 | 5.470 | 392,094 | +0.10(+1.86%) |
Nov 10, 2015 | 5.340 | 5.490 | 5.280 | 5.370 | 420,488 | -0.07(-1.29%) |
Nov 09, 2015 | 5.250 | 5.490 | 5.120 | 5.440 | 861,482 | +0.19(+3.62%) |
Nov 06, 2015 | 5.370 | 5.430 | 5.240 | 5.250 | 712,047 | -0.26(-4.72%) |
Nov 05, 2015 | 5.600 | 5.610 | 5.400 | 5.510 | 915,152 | -0.09(-1.61%) |
Nov 04, 2015 | 5.850 | 5.890 | 5.540 | 5.600 | 697,175 | -0.27(-4.60%) |
Nov 03, 2015 | 5.760 | 5.950 | 5.760 | 5.870 | 752,083 | -0.02(-0.34%) |
Nov 02, 2015 | 5.950 | 6.010 | 5.800 | 5.890 | 677,405 | -0.10(-1.67%) |
Oct 30, 2015 | 5.920 | 6.090 | 5.885 | 5.990 | 598,836 | +0.06(+1.01%) |
Oct 29, 2015 | 6.130 | 6.260 | 5.815 | 5.930 | 792,681 | -0.26(-4.20%) |
Oct 28, 2015 | 6.520 | 6.610 | 6.065 | 6.190 | 1,182,230 | -0.24(-3.73%) |
Oct 27, 2015 | 6.410 | 6.500 | 6.340 | 6.430 | 478,397 | -0.03(-0.46%) |
Oct 26, 2015 | 6.590 | 6.620 | 6.423 | 6.460 | 842,027 | -0.13(-1.97%) |
Oct 23, 2015 | 6.580 | 6.650 | 6.410 | 6.590 | 1,424,140 | +0.12(+1.85%) |
Oct 22, 2015 | 6.500 | 6.730 | 6.460 | 6.470 | 919,368 | +0.20(+3.19%) |
Oct 21, 2015 | 6.420 | 6.450 | 6.170 | 6.270 | 514,723 | -0.23(-3.54%) |
Oct 20, 2015 | 6.350 | 6.555 | 6.340 | 6.500 | 524,258 | +0.19(+3.01%) |
Oct 19, 2015 | 6.550 | 6.640 | 6.240 | 6.310 | 530,133 | -0.25(-3.81%) |
Oct 16, 2015 | 6.820 | 6.830 | 6.550 | 6.560 | 467,799 | -0.26(-3.81%) |
Oct 15, 2015 | 6.830 | 6.950 | 6.700 | 6.820 | 863,029 | -0.11(-1.59%) |
Oct 14, 2015 | 6.550 | 6.950 | 6.500 | 6.930 | 983,336 | +0.50(+7.78%) |
Oct 13, 2015 | 6.350 | 6.600 | 6.290 | 6.430 | 587,214 | +0.14(+2.23%) |
Oct 12, 2015 | 6.690 | 6.690 | 6.210 | 6.290 | 319,417 | -0.23(-3.53%) |
Oct 09, 2015 | 6.750 | 6.770 | 6.390 | 6.520 | 1,157,454 | -0.10(-1.51%) |
Oct 08, 2015 | 6.610 | 6.910 | 6.570 | 6.620 | 630,190 | -0.09(-1.34%) |
Oct 07, 2015 | 6.760 | 6.790 | 6.511 | 6.710 | 663,472 | -0.01(-0.15%) |
Oct 06, 2015 | 6.790 | 6.900 | 6.580 | 6.720 | 903,406 | +0.03(+0.45%) |
Oct 05, 2015 | 6.490 | 6.790 | 6.470 | 6.690 | 1,033,849 | +0.20(+3.08%) |
Oct 02, 2015 | 6.120 | 6.490 | 6.060 | 6.490 | 798,871 | +0.51(+8.53%) |
Oct 01, 2015 | 6.100 | 6.210 | 5.950 | 5.980 | 451,558 | -0.07(-1.16%) |
Sep 30, 2015 | 5.800 | 6.055 | 5.760 | 6.050 | 555,975 | +0.18(+3.07%) |
Sep 29, 2015 | 5.800 | 5.950 | 5.750 | 5.870 | 551,638 | +0.13(+2.26%) |
Sep 28, 2015 | 5.700 | 5.800 | 5.640 | 5.740 | 605,369 | -0.07(-1.20%) |
Sep 25, 2015 | 5.740 | 6.010 | 5.630 | 5.810 | 737,528 | -0.03(-0.51%) |
Sep 24, 2015 | 5.540 | 5.871 | 5.540 | 5.840 | 783,790 | +0.42(+7.75%) |
Sep 23, 2015 | 5.490 | 5.560 | 5.385 | 5.420 | 206,497 | +0.02(+0.37%) |
Sep 22, 2015 | 5.480 | 5.550 | 5.320 | 5.400 | 384,555 | -0.21(-3.74%) |
Sep 21, 2015 | 5.490 | 5.650 | 5.390 | 5.610 | 667,559 | +0.03(+0.54%) |
Sep 18, 2015 | 5.540 | 5.790 | 5.410 | 5.580 | 2,200,244 | +0.13(+2.39%) |
Sep 17, 2015 | 5.165 | 5.500 | 5.110 | 5.450 | 1,148,468 | +0.31(+6.03%) |
Sep 16, 2015 | 5.120 | 5.270 | 5.016 | 5.140 | 1,100,434 | +0.24(+4.90%) |
Sep 15, 2015 | 4.980 | 5.090 | 4.890 | 4.900 | 363,930 | -0.09(-1.80%) |
Sep 14, 2015 | 4.910 | 5.090 | 4.790 | 4.990 | 567,954 | +0.06(+1.22%) |
Sep 11, 2015 | 4.770 | 4.950 | 4.560 | 4.930 | 781,256 | +0.12(+2.49%) |
Sep 10, 2015 | 4.990 | 5.040 | 4.800 | 4.810 | 614,220 | -0.05(-1.03%) |
Sep 09, 2015 | 5.090 | 5.210 | 4.840 | 4.860 | 602,696 | -0.29(-5.63%) |
Sep 08, 2015 | 5.170 | 5.270 | 4.970 | 5.150 | 460,293 | +0.13(+2.59%) |
Sep 04, 2015 | 5.040 | 5.020 | 5.020 | 5.020 | 352,000 | +0.01(+0.20%) |
Sep 03, 2015 | 5.000 | 5.290 | 4.960 | 5.010 | 412,419 | -0.14(-2.72%) |
Sep 02, 2015 | 5.230 | 5.308 | 5.045 | 5.150 | 366,021 | -0.10(-1.90%) |