Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.135 | 5.189 | 5.015 | 5.097 | 372,201 | -0.07(-1.26%) |
Nov 27, 2015 | 5.227 | 5.227 | 5.102 | 5.162 | 90,908 | -0.05(-0.94%) |
Nov 25, 2015 | 5.178 | 5.211 | 5.211 | 5.211 | 235,334 | +0.05(+0.95%) |
Nov 24, 2015 | 5.010 | 5.221 | 4.885 | 5.162 | 623,362 | +0.21(+4.27%) |
Nov 23, 2015 | 5.232 | 5.433 | 4.907 | 4.950 | 937,151 | -0.33(-6.17%) |
Nov 20, 2015 | 5.802 | 5.829 | 5.238 | 5.276 | 920,561 | -0.52(-8.90%) |
Nov 19, 2015 | 5.699 | 5.910 | 5.666 | 5.791 | 393,226 | +0.03(+0.47%) |
Nov 18, 2015 | 5.737 | 5.921 | 5.726 | 5.764 | 352,786 | +0.04(+0.76%) |
Nov 17, 2015 | 5.726 | 5.845 | 5.650 | 5.720 | 392,574 | -0.05(-0.94%) |
Nov 16, 2015 | 5.753 | 5.964 | 5.720 | 5.774 | 465,564 | +0.07(+1.14%) |
Nov 13, 2015 | 5.802 | 5.932 | 5.601 | 5.709 | 612,947 | +0.01(+0.19%) |
Nov 12, 2015 | 5.791 | 5.981 | 5.666 | 5.699 | 344,116 | -0.16(-2.69%) |
Nov 11, 2015 | 5.991 | 6.051 | 5.802 | 5.856 | 184,474 | -0.11(-1.82%) |
Nov 10, 2015 | 5.997 | 6.051 | 5.888 | 5.964 | 275,987 | -0.07(-1.08%) |
Nov 09, 2015 | 6.197 | 6.197 | 5.956 | 6.029 | 232,955 | -0.17(-2.71%) |
Nov 06, 2015 | 5.948 | 6.257 | 5.834 | 6.197 | 347,012 | +0.17(+2.79%) |
Nov 05, 2015 | 6.295 | 6.309 | 5.807 | 6.029 | 556,334 | -0.25(-4.06%) |
Nov 04, 2015 | 6.479 | 6.588 | 6.208 | 6.284 | 549,743 | -0.11(-1.78%) |
Nov 03, 2015 | 6.382 | 6.425 | 6.082 | 6.398 | 653,712 | +0.07(+1.11%) |
Nov 02, 2015 | 6.447 | 6.615 | 6.284 | 6.328 | 359,429 | -0.20(-2.99%) |
Oct 30, 2015 | 6.593 | 6.658 | 6.452 | 6.523 | 186,401 | -0.07(-1.09%) |
Oct 29, 2015 | 6.489 | 6.610 | 6.425 | 6.594 | 204,591 | +0.18(+2.80%) |
Oct 28, 2015 | 6.378 | 6.557 | 6.341 | 6.415 | 184,518 | +0.00(+0.00%) |
Oct 27, 2015 | 6.668 | 6.668 | 6.367 | 6.415 | 199,615 | -0.15(-2.25%) |
Oct 26, 2015 | 6.605 | 6.779 | 6.557 | 6.563 | 169,463 | +0.03(+0.49%) |
Oct 23, 2015 | 6.758 | 6.859 | 6.431 | 6.531 | 263,704 | -0.18(-2.75%) |
Oct 22, 2015 | 6.864 | 6.932 | 6.689 | 6.716 | 197,691 | -0.03(-0.47%) |
Oct 21, 2015 | 6.742 | 7.017 | 6.726 | 6.748 | 186,559 | +0.01(+0.16%) |
Oct 20, 2015 | 6.790 | 6.895 | 6.711 | 6.737 | 222,954 | -0.09(-1.32%) |
Oct 19, 2015 | 7.096 | 7.265 | 6.822 | 6.827 | 256,990 | -0.15(-2.20%) |
Oct 16, 2015 | 7.065 | 7.202 | 6.901 | 6.980 | 377,542 | +0.03(+0.38%) |
Oct 15, 2015 | 6.711 | 7.170 | 6.711 | 6.954 | 206,693 | +0.22(+3.30%) |
Oct 14, 2015 | 6.869 | 6.985 | 6.684 | 6.732 | 173,680 | -0.16(-2.30%) |
Oct 13, 2015 | 6.969 | 6.996 | 6.816 | 6.890 | 301,112 | -0.07(-0.99%) |
Oct 12, 2015 | 7.255 | 7.255 | 6.932 | 6.959 | 207,617 | -0.26(-3.66%) |
Oct 09, 2015 | 7.276 | 7.287 | 7.075 | 7.223 | 320,100 | -0.05(-0.73%) |
Oct 08, 2015 | 7.260 | 7.334 | 6.922 | 7.276 | 157,173 | -0.11(-1.43%) |
Oct 07, 2015 | 7.329 | 7.434 | 7.091 | 7.382 | 372,864 | +0.18(+2.57%) |
Oct 06, 2015 | 7.176 | 7.313 | 7.096 | 7.197 | 520,359 | +0.05(+0.67%) |
Oct 05, 2015 | 6.922 | 7.239 | 6.869 | 7.149 | 366,386 | +0.12(+1.65%) |
Oct 02, 2015 | 6.674 | 7.059 | 6.674 | 7.033 | 235,969 | +0.32(+4.80%) |
Oct 01, 2015 | 6.785 | 6.954 | 6.436 | 6.711 | 181,358 | +0.03(+0.47%) |
Sep 30, 2015 | 6.304 | 6.917 | 6.288 | 6.679 | 417,286 | +0.48(+7.67%) |
Sep 29, 2015 | 6.346 | 6.499 | 6.082 | 6.203 | 283,131 | -0.08(-1.26%) |
Sep 28, 2015 | 6.716 | 6.716 | 6.240 | 6.283 | 223,630 | -0.41(-6.08%) |
Sep 25, 2015 | 6.869 | 6.975 | 6.647 | 6.689 | 156,000 | -0.12(-1.71%) |
Sep 24, 2015 | 7.154 | 7.271 | 6.726 | 6.806 | 381,201 | -0.40(-5.57%) |
Sep 23, 2015 | 7.366 | 7.530 | 7.112 | 7.207 | 247,300 | -0.27(-3.67%) |
Sep 22, 2015 | 7.355 | 7.514 | 7.214 | 7.482 | 159,459 | +0.11(+1.51%) |
Sep 21, 2015 | 7.604 | 7.604 | 7.329 | 7.371 | 612,590 | -0.02(-0.29%) |
Sep 18, 2015 | 7.276 | 7.397 | 7.033 | 7.392 | 1,281,541 | -0.02(-0.21%) |
Sep 17, 2015 | 7.250 | 7.429 | 7.059 | 7.408 | 925,047 | +0.06(+0.86%) |
Sep 16, 2015 | 7.630 | 7.736 | 7.144 | 7.345 | 582,253 | -0.21(-2.80%) |
Sep 15, 2015 | 7.524 | 7.757 | 7.471 | 7.556 | 388,037 | +0.04(+0.49%) |
Sep 14, 2015 | 7.545 | 7.635 | 7.429 | 7.519 | 116,342 | -0.10(-1.32%) |
Sep 11, 2015 | 7.567 | 7.693 | 7.424 | 7.619 | 297,908 | -0.03(-0.35%) |
Sep 10, 2015 | 7.588 | 7.704 | 7.477 | 7.646 | 397,015 | +0.06(+0.77%) |
Sep 09, 2015 | 7.767 | 7.767 | 7.398 | 7.588 | 634,107 | -0.13(-1.64%) |
Sep 08, 2015 | 7.931 | 7.936 | 7.535 | 7.715 | 452,099 | -0.12(-1.48%) |
Sep 04, 2015 | 7.704 | 7.831 | 7.831 | 7.831 | 365,071 | -0.07(-0.94%) |
Sep 03, 2015 | 7.910 | 8.072 | 7.614 | 7.905 | 510,934 | +0.15(+1.98%) |
Sep 02, 2015 | 8.095 | 8.095 | 7.715 | 7.751 | 143,252 | -0.26(-3.23%) |