Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.013 | 5.281 | 5.013 | 5.169 | 181,054 | +0.16(+3.19%) |
Nov 27, 2015 | 5.105 | 5.147 | 4.979 | 5.009 | 109,194 | -0.10(-1.86%) |
Nov 25, 2015 | 5.189 | 5.105 | 5.105 | 5.105 | 469,050 | -0.08(-1.64%) |
Nov 24, 2015 | 5.268 | 5.329 | 5.162 | 5.189 | 404,528 | -0.02(-0.33%) |
Nov 23, 2015 | 5.240 | 5.356 | 5.203 | 5.206 | 431,809 | -0.02(-0.33%) |
Nov 20, 2015 | 5.515 | 5.536 | 5.203 | 5.223 | 532,429 | -0.27(-4.89%) |
Nov 19, 2015 | 5.386 | 5.553 | 5.335 | 5.492 | 437,297 | +0.11(+1.95%) |
Nov 18, 2015 | 5.529 | 5.546 | 5.339 | 5.386 | 318,259 | -0.13(-2.40%) |
Nov 17, 2015 | 5.546 | 5.546 | 5.437 | 5.519 | 408,598 | -0.03(-0.55%) |
Nov 16, 2015 | 5.312 | 5.556 | 5.312 | 5.549 | 1,024,187 | +0.35(+6.66%) |
Nov 13, 2015 | 5.318 | 5.390 | 5.122 | 5.203 | 575,427 | -0.04(-0.84%) |
Nov 12, 2015 | 5.268 | 5.434 | 5.206 | 5.247 | 837,709 | -0.10(-1.78%) |
Nov 11, 2015 | 5.366 | 5.448 | 5.264 | 5.342 | 457,705 | -0.02(-0.32%) |
Nov 10, 2015 | 5.281 | 5.454 | 5.242 | 5.359 | 266,861 | +0.07(+1.41%) |
Nov 09, 2015 | 5.451 | 5.458 | 5.271 | 5.285 | 561,217 | -0.10(-1.83%) |
Nov 06, 2015 | 5.492 | 5.492 | 5.335 | 5.383 | 271,796 | -0.05(-1.00%) |
Nov 05, 2015 | 5.638 | 5.811 | 5.346 | 5.437 | 1,326,305 | +0.06(+1.07%) |
Nov 04, 2015 | 5.393 | 5.487 | 5.329 | 5.380 | 258,331 | -0.02(-0.44%) |
Nov 03, 2015 | 5.410 | 5.448 | 5.302 | 5.403 | 253,949 | +0.05(+1.02%) |
Nov 02, 2015 | 5.485 | 5.573 | 5.339 | 5.349 | 377,336 | -0.13(-2.30%) |
Oct 30, 2015 | 5.393 | 5.512 | 5.254 | 5.475 | 271,887 | +0.12(+2.19%) |
Oct 29, 2015 | 5.423 | 5.542 | 5.292 | 5.358 | 374,749 | -0.03(-0.61%) |
Oct 28, 2015 | 5.285 | 5.502 | 5.229 | 5.390 | 197,402 | +0.10(+1.93%) |
Oct 27, 2015 | 5.433 | 5.489 | 5.223 | 5.289 | 297,170 | -0.17(-3.19%) |
Oct 26, 2015 | 5.765 | 5.765 | 5.420 | 5.463 | 384,311 | -0.30(-5.25%) |
Oct 23, 2015 | 5.814 | 5.814 | 5.660 | 5.765 | 250,627 | -0.05(-0.85%) |
Oct 22, 2015 | 5.834 | 5.860 | 5.775 | 5.814 | 117,620 | +0.01(+0.23%) |
Oct 21, 2015 | 5.975 | 5.992 | 5.752 | 5.801 | 386,688 | -0.20(-3.39%) |
Oct 20, 2015 | 5.913 | 6.021 | 5.884 | 6.005 | 259,979 | +0.12(+2.12%) |
Oct 19, 2015 | 5.916 | 6.049 | 5.851 | 5.880 | 268,750 | -0.02(-0.33%) |
Oct 16, 2015 | 6.008 | 6.028 | 5.795 | 5.900 | 299,905 | -0.07(-1.16%) |
Oct 15, 2015 | 5.913 | 6.015 | 5.709 | 5.969 | 343,038 | +0.06(+1.00%) |
Oct 14, 2015 | 5.690 | 5.920 | 5.647 | 5.910 | 294,900 | +0.24(+4.29%) |
Oct 13, 2015 | 5.660 | 5.834 | 5.627 | 5.667 | 300,425 | -0.02(-0.29%) |
Oct 12, 2015 | 5.939 | 5.969 | 5.624 | 5.683 | 590,075 | -0.32(-5.26%) |
Oct 09, 2015 | 5.943 | 6.209 | 5.930 | 5.998 | 730,231 | +0.06(+1.05%) |
Oct 08, 2015 | 5.834 | 6.137 | 5.795 | 5.936 | 1,063,728 | +0.08(+1.40%) |
Oct 07, 2015 | 5.686 | 5.916 | 5.578 | 5.854 | 889,758 | +0.20(+3.55%) |
Oct 06, 2015 | 5.374 | 5.711 | 5.335 | 5.653 | 928,723 | +0.32(+5.91%) |
Oct 05, 2015 | 4.809 | 5.381 | 4.782 | 5.338 | 863,797 | +0.58(+12.23%) |
Oct 02, 2015 | 4.726 | 4.888 | 4.575 | 4.756 | 736,653 | -0.02(-0.34%) |
Oct 01, 2015 | 4.832 | 4.904 | 4.561 | 4.772 | 852,768 | +0.03(+0.69%) |
Sep 30, 2015 | 4.516 | 4.782 | 4.357 | 4.740 | 1,334,423 | +0.31(+6.97%) |
Sep 29, 2015 | 4.700 | 4.851 | 4.375 | 4.431 | 779,607 | -0.27(-5.80%) |
Sep 28, 2015 | 5.029 | 5.088 | 4.641 | 4.703 | 799,757 | -0.33(-6.59%) |
Sep 25, 2015 | 5.233 | 5.341 | 5.019 | 5.035 | 565,020 | -0.13(-2.48%) |
Sep 24, 2015 | 5.266 | 5.266 | 5.003 | 5.164 | 677,341 | -0.10(-1.94%) |
Sep 23, 2015 | 5.522 | 5.565 | 5.183 | 5.266 | 892,934 | -0.26(-4.70%) |
Sep 22, 2015 | 5.634 | 5.699 | 5.522 | 5.525 | 461,647 | -0.20(-3.50%) |
Sep 21, 2015 | 5.693 | 5.735 | 5.522 | 5.726 | 432,741 | +0.03(+0.58%) |
Sep 18, 2015 | 5.617 | 5.716 | 5.595 | 5.693 | 297,547 | +0.01(+0.23%) |
Sep 17, 2015 | 5.588 | 5.775 | 5.588 | 5.680 | 659,844 | +0.11(+2.01%) |
Sep 16, 2015 | 5.676 | 5.696 | 5.512 | 5.568 | 567,789 | -0.10(-1.80%) |
Sep 15, 2015 | 5.604 | 5.828 | 5.591 | 5.670 | 514,604 | +0.08(+1.41%) |
Sep 14, 2015 | 5.548 | 5.696 | 5.430 | 5.591 | 728,302 | -0.01(-0.12%) |
Sep 11, 2015 | 5.811 | 5.851 | 5.588 | 5.597 | 2,282,049 | -0.26(-4.38%) |
Sep 10, 2015 | 5.989 | 6.028 | 5.818 | 5.854 | 9,585,251 | -0.80(-12.05%) |
Sep 09, 2015 | 6.646 | 6.718 | 6.639 | 6.656 | 104,270 | -0.01(-0.10%) |
Sep 08, 2015 | 6.722 | 6.722 | 6.620 | 6.662 | 194,293 | +0.01(+0.20%) |
Sep 04, 2015 | 6.620 | 6.649 | 6.649 | 6.649 | 197,454 | +0.02(+0.35%) |
Sep 03, 2015 | 6.593 | 6.768 | 6.577 | 6.626 | 78,637 | +0.05(+0.80%) |
Sep 02, 2015 | 6.656 | 6.676 | 6.442 | 6.574 | 148,963 | +0.03(+0.45%) |