Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.500 | 5.680 | 5.410 | 5.680 | 5,182,536 | +0.18(+3.27%) |
Nov 27, 2015 | 5.620 | 5.620 | 5.390 | 5.500 | 2,251,818 | -0.20(-3.51%) |
Nov 26, 2015 | 5.680 | 5.770 | 5.610 | 5.700 | 1,249,877 | +0.19(+3.45%) |
Nov 25, 2015 | 5.590 | 5.710 | 5.420 | 5.510 | 2,705,763 | -0.11(-1.96%) |
Nov 24, 2015 | 5.580 | 5.780 | 5.540 | 5.620 | 3,784,143 | +0.09(+1.63%) |
Nov 23, 2015 | 5.530 | 5.530 | 2,687,130 | -0.27(-4.66%) | ||
Nov 20, 2015 | 6.170 | 6.290 | 5.780 | 5.800 | 4,022,860 | -0.26(-4.29%) |
Nov 19, 2015 | 6.260 | 6.380 | 5.980 | 6.060 | 2,879,178 | -0.23(-3.66%) |
Nov 18, 2015 | 6.330 | 6.640 | 6.070 | 6.290 | 4,784,465 | +0.06(+0.96%) |
Nov 17, 2015 | 6.300 | 6.300 | 5.980 | 6.230 | 2,798,505 | +0.04(+0.65%) |
Nov 16, 2015 | 6.170 | 6.270 | 5.950 | 6.190 | 3,991,460 | +0.06(+0.98%) |
Nov 13, 2015 | 6.320 | 6.350 | 6.030 | 6.130 | 3,244,519 | -0.14(-2.23%) |
Nov 12, 2015 | 6.070 | 6.460 | 6.020 | 6.270 | 6,011,996 | -0.01(-0.16%) |
Nov 11, 2015 | 6.790 | 6.180 | 6.280 | 4,303,105 | -0.49(-7.24%) | |
Nov 10, 2015 | 6.860 | 6.890 | 6.660 | 6.770 | 2,666,294 | -0.21(-3.01%) |
Nov 09, 2015 | 7.100 | 7.180 | 6.820 | 6.980 | 2,575,134 | -0.19(-2.65%) |
Nov 06, 2015 | 7.200 | 7.200 | 6.870 | 7.170 | 2,998,176 | -0.15(-2.05%) |
Nov 05, 2015 | 7.500 | 7.510 | 6.980 | 7.320 | 5,362,238 | -0.31(-4.06%) |
Nov 04, 2015 | 8.340 | 8.520 | 7.550 | 7.630 | 9,027,033 | -0.46(-5.69%) |
Nov 03, 2015 | 7.550 | 8.320 | 7.470 | 8.090 | 4,195,944 | +0.53(+7.01%) |
Nov 02, 2015 | 7.580 | 7.740 | 7.350 | 7.560 | 3,033,701 | -0.10(-1.31%) |
Oct 30, 2015 | 7.510 | 7.840 | 7.300 | 7.660 | 3,608,126 | +0.28(+3.79%) |
Oct 29, 2015 | 7.820 | 8.040 | 7.360 | 7.380 | 3,854,978 | -0.58(-7.29%) |
Oct 28, 2015 | 7.900 | 8.410 | 7.820 | 7.960 | 4,493,468 | -0.09(-1.12%) |
Oct 27, 2015 | 8.540 | 8.540 | 7.960 | 8.050 | 3,890,001 | -0.62(-7.15%) |
Oct 26, 2015 | 9.140 | 9.140 | 8.630 | 8.670 | 2,698,635 | -0.28(-3.13%) |
Oct 23, 2015 | 9.010 | 9.220 | 8.660 | 8.950 | 5,550,493 | +0.16(+1.82%) |
Oct 22, 2015 | 8.460 | 8.970 | 8.350 | 8.790 | 4,798,868 | +0.43(+5.14%) |
Oct 21, 2015 | 8.000 | 8.410 | 7.780 | 8.360 | 3,155,590 | +0.29(+3.59%) |
Oct 20, 2015 | 8.020 | 8.180 | 7.930 | 8.070 | 3,184,587 | -0.02(-0.25%) |
Oct 19, 2015 | 8.000 | 8.220 | 7.760 | 8.090 | 5,003,481 | -0.25(-3.00%) |
Oct 16, 2015 | 8.710 | 8.750 | 8.110 | 8.340 | 3,215,766 | -0.36(-4.14%) |
Oct 15, 2015 | 8.670 | 8.840 | 8.480 | 8.700 | 3,900,024 | +0.03(+0.35%) |
Oct 14, 2015 | 8.800 | 9.090 | 8.620 | 8.670 | 4,150,005 | -0.06(-0.69%) |
Oct 13, 2015 | 8.680 | 8.980 | 8.550 | 8.730 | 4,764,324 | -0.90(-9.35%) |
Oct 09, 2015 | 9.630 | 9.630 | 9.630 | 0 | +0.10(+1.05%) | |
Oct 08, 2015 | 8.740 | 9.570 | 8.630 | 9.530 | 6,468,782 | +0.64(+7.20%) |
Oct 07, 2015 | 8.550 | 9.440 | 8.500 | 8.890 | 9,709,600 | +1.11(+14.27%) |
Oct 06, 2015 | 7.540 | 8.020 | 7.350 | 7.780 | 5,461,655 | +0.39(+5.28%) |
Oct 05, 2015 | 7.160 | 7.560 | 7.000 | 7.390 | 9,831,152 | +0.65(+9.64%) |
Oct 02, 2015 | 6.180 | 6.740 | 6.080 | 6.740 | 4,640,863 | +0.65(+10.67%) |
Oct 01, 2015 | 6.510 | 6.740 | 5.970 | 6.090 | 4,821,668 | -0.28(-4.40%) |
Sep 30, 2015 | 6.480 | 6.580 | 6.130 | 6.370 | 4,558,452 | +0.06(+0.95%) |
Sep 29, 2015 | 6.100 | 6.350 | 5.940 | 6.310 | 4,896,573 | +0.36(+6.05%) |
Sep 28, 2015 | 6.250 | 6.290 | 5.870 | 5.950 | 6,206,723 | -0.57(-8.74%) |
Sep 25, 2015 | 6.850 | 6.920 | 6.380 | 6.520 | 3,569,620 | -0.29(-4.26%) |
Sep 24, 2015 | 6.900 | 6.900 | 6.420 | 6.810 | 4,056,208 | -0.07(-1.02%) |
Sep 23, 2015 | 7.260 | 7.260 | 6.850 | 6.880 | 3,473,457 | -0.24(-3.37%) |
Sep 22, 2015 | 7.290 | 7.290 | 6.940 | 7.120 | 6,904,083 | -0.59(-7.65%) |
Sep 21, 2015 | 8.150 | 8.190 | 7.630 | 7.710 | 2,878,921 | -0.41(-5.05%) |
Sep 18, 2015 | 8.640 | 8.640 | 8.020 | 8.120 | 6,690,518 | -0.59(-6.77%) |
Sep 17, 2015 | 8.660 | 8.840 | 8.520 | 8.710 | 3,171,012 | -0.06(-0.68%) |
Sep 16, 2015 | 8.720 | 8.880 | 8.590 | 8.770 | 1,730,023 | +0.26(+3.06%) |
Sep 15, 2015 | 8.270 | 8.620 | 8.270 | 8.510 | 1,847,720 | +0.08(+0.95%) |
Sep 14, 2015 | 8.650 | 8.660 | 8.300 | 8.430 | 2,493,838 | -0.26(-2.99%) |
Sep 11, 2015 | 8.830 | 8.970 | 8.480 | 8.690 | 3,038,450 | -0.20(-2.25%) |
Sep 10, 2015 | 9.110 | 9.270 | 8.820 | 8.890 | 3,591,417 | -0.26(-2.84%) |
Sep 09, 2015 | 9.130 | 9.310 | 8.890 | 9.150 | 5,645,118 | +0.51(+5.90%) |
Sep 08, 2015 | 8.800 | 9.020 | 8.570 | 8.640 | 4,896,704 | +0.48(+5.88%) |
Sep 04, 2015 | 8.160 | 8.160 | 8.160 | 0 | -0.84(-9.33%) | |
Sep 03, 2015 | 9.020 | 9.480 | 8.800 | 9.000 | 2,833,881 | +0.20(+2.27%) |
Sep 02, 2015 | 8.880 | 8.880 | 8.400 | 8.800 | 2,188,617 | +0.23(+2.68%) |