Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.250 | 6.530 | 6.040 | 6.480 | 1,285,920 | +0.43(+7.11%) |
Nov 27, 2015 | 6.180 | 6.250 | 6.005 | 6.050 | 349,940 | -0.21(-3.35%) |
Nov 25, 2015 | 6.320 | 6.260 | 6.260 | 6.260 | 1,226,600 | -0.19(-2.95%) |
Nov 24, 2015 | 5.950 | 6.520 | 5.890 | 6.450 | 1,507,146 | +0.59(+10.07%) |
Nov 23, 2015 | 5.580 | 5.870 | 5.520 | 5.860 | 1,093,627 | +0.28(+5.02%) |
Nov 20, 2015 | 5.670 | 5.760 | 5.460 | 5.580 | 806,146 | -0.05(-0.89%) |
Nov 19, 2015 | 5.830 | 5.860 | 5.550 | 5.630 | 940,326 | -0.29(-4.90%) |
Nov 18, 2015 | 5.860 | 6.040 | 5.680 | 5.920 | 806,605 | +0.21(+3.68%) |
Nov 17, 2015 | 6.260 | 6.260 | 5.635 | 5.710 | 1,511,583 | -0.59(-9.37%) |
Nov 16, 2015 | 5.910 | 6.310 | 5.720 | 6.300 | 935,258 | +0.37(+6.24%) |
Nov 13, 2015 | 5.750 | 5.930 | 5.570 | 5.930 | 991,322 | +0.10(+1.72%) |
Nov 12, 2015 | 5.900 | 6.160 | 5.810 | 5.830 | 808,041 | -0.23(-3.80%) |
Nov 11, 2015 | 6.280 | 6.320 | 5.960 | 6.060 | 1,114,044 | -0.23(-3.66%) |
Nov 10, 2015 | 6.270 | 6.390 | 6.180 | 6.290 | 684,141 | +0.00(+0.00%) |
Nov 09, 2015 | 6.470 | 6.690 | 6.150 | 6.290 | 1,077,555 | -0.19(-2.93%) |
Nov 06, 2015 | 6.120 | 6.500 | 6.020 | 6.480 | 968,851 | +0.28(+4.52%) |
Nov 05, 2015 | 6.170 | 6.350 | 6.031 | 6.200 | 837,203 | -0.03(-0.48%) |
Nov 04, 2015 | 6.400 | 6.490 | 6.080 | 6.230 | 948,355 | -0.15(-2.35%) |
Nov 03, 2015 | 6.040 | 6.569 | 6.010 | 6.380 | 1,425,900 | +0.36(+5.98%) |
Nov 02, 2015 | 5.590 | 6.060 | 5.570 | 6.020 | 1,170,767 | +0.24(+4.15%) |
Oct 30, 2015 | 5.630 | 5.940 | 5.400 | 5.780 | 2,290,414 | +0.19(+3.40%) |
Oct 29, 2015 | 5.930 | 6.210 | 5.560 | 5.590 | 1,962,561 | -0.48(-7.91%) |
Oct 28, 2015 | 5.640 | 6.170 | 5.610 | 6.070 | 2,186,387 | +0.50(+8.98%) |
Oct 27, 2015 | 5.740 | 5.850 | 5.520 | 5.570 | 1,220,988 | -0.30(-5.11%) |
Oct 26, 2015 | 6.350 | 6.400 | 5.720 | 5.870 | 2,400,747 | -0.52(-8.14%) |
Oct 23, 2015 | 6.960 | 6.960 | 6.220 | 6.390 | 3,473,589 | -0.59(-8.45%) |
Oct 22, 2015 | 6.640 | 7.030 | 6.520 | 6.980 | 2,749,506 | +0.43(+6.56%) |
Oct 21, 2015 | 6.510 | 6.735 | 5.810 | 6.550 | 4,366,755 | +0.01(+0.15%) |
Oct 20, 2015 | 5.930 | 7.750 | 5.630 | 6.540 | 9,946,463 | +1.37(+26.50%) |
Oct 19, 2015 | 5.120 | 5.560 | 5.100 | 5.170 | 2,123,829 | -0.13(-2.45%) |
Oct 16, 2015 | 5.850 | 5.920 | 5.270 | 5.300 | 2,106,031 | -0.56(-9.56%) |
Oct 15, 2015 | 5.750 | 5.910 | 5.600 | 5.860 | 2,451,891 | +0.09(+1.56%) |
Oct 14, 2015 | 5.900 | 5.950 | 5.695 | 5.770 | 1,822,699 | -0.13(-2.20%) |
Oct 13, 2015 | 6.040 | 6.230 | 5.890 | 5.900 | 1,170,513 | -0.24(-3.91%) |
Oct 12, 2015 | 6.620 | 6.660 | 5.950 | 6.140 | 1,744,825 | -0.49(-7.39%) |
Oct 09, 2015 | 6.430 | 6.720 | 6.190 | 6.630 | 2,134,698 | +0.19(+2.95%) |
Oct 08, 2015 | 6.030 | 6.450 | 5.950 | 6.440 | 1,685,816 | +0.37(+6.10%) |
Oct 07, 2015 | 6.320 | 6.560 | 5.990 | 6.070 | 3,676,374 | -0.16(-2.57%) |
Oct 06, 2015 | 5.910 | 6.440 | 5.850 | 6.230 | 1,987,748 | +0.35(+5.95%) |
Oct 05, 2015 | 5.560 | 5.980 | 5.560 | 5.880 | 2,321,158 | +0.39(+7.10%) |
Oct 02, 2015 | 4.760 | 5.520 | 4.760 | 5.490 | 1,972,271 | +0.65(+13.43%) |
Oct 01, 2015 | 4.870 | 5.010 | 4.660 | 4.840 | 14,375,993 | +0.05(+1.04%) |
Sep 30, 2015 | 4.870 | 4.895 | 4.670 | 4.790 | 2,067,075 | -0.08(-1.64%) |
Sep 29, 2015 | 4.660 | 4.950 | 4.630 | 4.870 | 1,978,260 | +0.27(+5.87%) |
Sep 28, 2015 | 4.880 | 4.935 | 4.570 | 4.600 | 1,707,867 | -0.41(-8.18%) |
Sep 25, 2015 | 5.160 | 5.180 | 4.620 | 5.010 | 2,572,179 | -0.08(-1.57%) |
Sep 24, 2015 | 5.160 | 5.290 | 5.070 | 5.090 | 1,790,202 | -0.17(-3.23%) |
Sep 23, 2015 | 5.580 | 5.630 | 5.240 | 5.260 | 1,490,820 | -0.29(-5.23%) |
Sep 22, 2015 | 5.820 | 5.860 | 5.380 | 5.550 | 1,779,122 | -0.39(-6.57%) |
Sep 21, 2015 | 6.080 | 6.120 | 5.920 | 5.940 | 1,275,215 | -0.07(-1.16%) |
Sep 18, 2015 | 5.980 | 6.070 | 5.890 | 6.010 | 3,136,499 | -0.14(-2.28%) |
Sep 17, 2015 | 6.320 | 6.387 | 6.110 | 6.150 | 1,213,579 | -0.19(-3.00%) |
Sep 16, 2015 | 6.260 | 6.440 | 6.210 | 6.340 | 1,568,646 | +0.14(+2.26%) |
Sep 15, 2015 | 6.080 | 6.260 | 6.070 | 6.200 | 690,835 | +0.16(+2.65%) |
Sep 14, 2015 | 5.890 | 6.110 | 5.840 | 6.040 | 854,011 | +0.15(+2.55%) |
Sep 11, 2015 | 6.040 | 6.040 | 5.810 | 5.890 | 2,124,658 | -0.26(-4.23%) |
Sep 10, 2015 | 6.400 | 6.470 | 6.120 | 6.150 | 1,245,738 | -0.20(-3.15%) |
Sep 09, 2015 | 6.740 | 6.880 | 6.270 | 6.350 | 962,788 | -0.33(-4.94%) |
Sep 08, 2015 | 6.580 | 6.830 | 6.490 | 6.680 | 879,843 | +0.15(+2.30%) |
Sep 04, 2015 | 6.660 | 6.530 | 6.530 | 6.530 | 796,000 | -0.25(-3.69%) |
Sep 03, 2015 | 7.010 | 7.100 | 6.605 | 6.780 | 2,061,961 | -0.18(-2.59%) |
Sep 02, 2015 | 6.820 | 7.020 | 6.660 | 6.960 | 2,888,352 | +0.27(+4.04%) |