Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.620 | 6.800 | 6.480 | 6.650 | 519,177 | +0.05(+0.76%) |
Nov 27, 2015 | 6.530 | 6.695 | 6.420 | 6.600 | 134,882 | +0.01(+0.15%) |
Nov 25, 2015 | 6.550 | 6.590 | 6.590 | 6.590 | 264,400 | +0.07(+1.07%) |
Nov 24, 2015 | 6.240 | 6.680 | 6.060 | 6.520 | 610,946 | +0.15(+2.35%) |
Nov 23, 2015 | 6.110 | 6.420 | 5.950 | 6.370 | 729,003 | +0.33(+5.46%) |
Nov 20, 2015 | 5.850 | 6.173 | 5.800 | 6.040 | 702,333 | +0.19(+3.25%) |
Nov 19, 2015 | 5.660 | 5.890 | 5.650 | 5.850 | 240,684 | +0.16(+2.81%) |
Nov 18, 2015 | 5.670 | 5.700 | 5.600 | 5.690 | 120,806 | +0.01(+0.18%) |
Nov 17, 2015 | 5.540 | 5.800 | 5.540 | 5.680 | 136,894 | +0.01(+0.18%) |
Nov 16, 2015 | 5.500 | 5.690 | 5.380 | 5.670 | 135,337 | +0.16(+2.90%) |
Nov 13, 2015 | 5.570 | 5.600 | 5.440 | 5.510 | 145,625 | -0.10(-1.78%) |
Nov 12, 2015 | 5.440 | 5.690 | 5.390 | 5.610 | 179,786 | +0.09(+1.63%) |
Nov 11, 2015 | 5.600 | 5.610 | 5.390 | 5.520 | 95,042 | -0.08(-1.43%) |
Nov 10, 2015 | 5.600 | 5.600 | 5.250 | 5.600 | 161,306 | +0.00(+0.00%) |
Nov 09, 2015 | 5.810 | 5.920 | 5.400 | 5.600 | 195,813 | -0.32(-5.41%) |
Nov 06, 2015 | 5.850 | 6.000 | 5.700 | 5.920 | 429,901 | +0.03(+0.51%) |
Nov 05, 2015 | 5.560 | 6.100 | 5.510 | 5.890 | 916,750 | +0.35(+6.32%) |
Nov 04, 2015 | 5.200 | 6.050 | 5.160 | 5.540 | 1,965,076 | +0.95(+20.70%) |
Nov 03, 2015 | 4.380 | 4.690 | 4.380 | 4.590 | 127,203 | +0.17(+3.85%) |
Nov 02, 2015 | 4.300 | 4.510 | 4.280 | 4.420 | 114,786 | +0.09(+2.08%) |
Oct 30, 2015 | 4.130 | 4.360 | 4.000 | 4.330 | 176,457 | +0.23(+5.61%) |
Oct 29, 2015 | 4.150 | 4.210 | 4.030 | 4.100 | 66,962 | -0.08(-1.91%) |
Oct 28, 2015 | 4.000 | 4.250 | 3.970 | 4.180 | 102,183 | +0.20(+5.03%) |
Oct 27, 2015 | 4.030 | 4.050 | 3.940 | 3.980 | 135,005 | -0.09(-2.21%) |
Oct 26, 2015 | 4.270 | 4.270 | 4.040 | 4.070 | 64,370 | -0.23(-5.35%) |
Oct 23, 2015 | 4.260 | 4.325 | 4.160 | 4.300 | 107,251 | +0.09(+2.14%) |
Oct 22, 2015 | 4.180 | 4.250 | 4.080 | 4.210 | 117,992 | +0.03(+0.72%) |
Oct 21, 2015 | 4.290 | 4.340 | 4.140 | 4.180 | 118,740 | -0.07(-1.65%) |
Oct 20, 2015 | 4.090 | 4.270 | 4.050 | 4.250 | 151,284 | +0.15(+3.66%) |
Oct 19, 2015 | 3.970 | 4.100 | 3.890 | 4.100 | 72,769 | +0.12(+3.02%) |
Oct 16, 2015 | 4.030 | 4.030 | 3.920 | 3.980 | 47,808 | -0.02(-0.50%) |
Oct 15, 2015 | 3.830 | 4.030 | 3.810 | 4.000 | 89,462 | +0.17(+4.44%) |
Oct 14, 2015 | 3.920 | 3.974 | 3.630 | 3.830 | 57,654 | -0.07(-1.79%) |
Oct 13, 2015 | 3.830 | 4.000 | 3.750 | 3.900 | 103,187 | +0.06(+1.56%) |
Oct 12, 2015 | 4.060 | 4.060 | 3.750 | 3.840 | 124,167 | -0.19(-4.71%) |
Oct 09, 2015 | 3.870 | 4.050 | 3.840 | 4.030 | 51,408 | +0.18(+4.68%) |
Oct 08, 2015 | 3.820 | 3.890 | 3.710 | 3.850 | 102,952 | +0.02(+0.52%) |
Oct 07, 2015 | 3.810 | 3.880 | 3.720 | 3.830 | 73,825 | +0.05(+1.32%) |
Oct 06, 2015 | 3.770 | 3.840 | 3.670 | 3.780 | 85,119 | +0.02(+0.53%) |
Oct 05, 2015 | 3.750 | 3.800 | 3.700 | 3.760 | 99,501 | +0.06(+1.62%) |
Oct 02, 2015 | 3.570 | 3.730 | 3.530 | 3.700 | 137,311 | +0.12(+3.35%) |
Oct 01, 2015 | 3.650 | 3.750 | 3.480 | 3.580 | 154,518 | -0.12(-3.24%) |
Sep 30, 2015 | 3.690 | 3.920 | 3.620 | 3.700 | 131,274 | +0.00(+0.00%) |
Sep 29, 2015 | 3.930 | 3.930 | 3.600 | 3.700 | 194,652 | -0.20(-5.13%) |
Sep 28, 2015 | 3.820 | 3.920 | 3.770 | 3.900 | 142,260 | +0.05(+1.30%) |
Sep 25, 2015 | 3.950 | 4.020 | 3.810 | 3.850 | 152,361 | -0.13(-3.27%) |
Sep 24, 2015 | 3.950 | 4.000 | 3.870 | 3.980 | 89,745 | -0.01(-0.25%) |
Sep 23, 2015 | 3.980 | 4.035 | 3.890 | 3.990 | 159,664 | +0.02(+0.50%) |
Sep 22, 2015 | 3.990 | 4.090 | 3.820 | 3.970 | 126,316 | -0.11(-2.70%) |
Sep 21, 2015 | 4.100 | 4.150 | 4.010 | 4.080 | 115,322 | -0.02(-0.49%) |
Sep 18, 2015 | 4.060 | 4.230 | 3.985 | 4.100 | 609,057 | -0.04(-0.97%) |
Sep 17, 2015 | 4.050 | 4.190 | 4.026 | 4.140 | 84,169 | +0.08(+1.97%) |
Sep 16, 2015 | 3.880 | 4.080 | 3.800 | 4.060 | 201,328 | +0.16(+4.10%) |
Sep 15, 2015 | 3.790 | 3.910 | 3.720 | 3.900 | 227,036 | +0.11(+2.90%) |
Sep 14, 2015 | 3.720 | 3.850 | 3.720 | 3.790 | 310,762 | +0.06(+1.61%) |
Sep 11, 2015 | 3.700 | 3.800 | 3.680 | 3.730 | 361,584 | +0.00(+0.00%) |
Sep 10, 2015 | 3.750 | 3.800 | 3.700 | 3.730 | 425,386 | -0.02(-0.53%) |
Sep 09, 2015 | 3.700 | 3.810 | 3.700 | 3.750 | 351,347 | +0.05(+1.35%) |
Sep 08, 2015 | 3.770 | 3.830 | 3.660 | 3.700 | 133,977 | -0.03(-0.80%) |
Sep 04, 2015 | 3.750 | 3.730 | 3.730 | 3.730 | 122,200 | -0.07(-1.84%) |
Sep 03, 2015 | 3.860 | 3.890 | 3.780 | 3.800 | 140,080 | -0.05(-1.30%) |
Sep 02, 2015 | 3.930 | 3.930 | 3.830 | 3.850 | 141,670 | -0.04(-1.03%) |