Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.530 | 5.530 | 5.130 | 5.250 | 384,857 | -0.29(-5.23%) |
Nov 27, 2015 | 5.540 | 5.580 | 5.520 | 5.540 | 19,756 | -0.04(-0.72%) |
Nov 25, 2015 | 5.580 | 5.580 | 5.580 | 0 | -0.21(-3.63%) | |
Nov 24, 2015 | 5.680 | 5.840 | 5.510 | 5.790 | 161,173 | +0.10(+1.76%) |
Nov 23, 2015 | 5.730 | 5.690 | 81,947 | +0.16(+2.89%) | ||
Nov 20, 2015 | 5.700 | 5.960 | 5.520 | 5.530 | 128,996 | -0.19(-3.32%) |
Nov 19, 2015 | 5.700 | 5.790 | 5.670 | 5.720 | 68,101 | -0.04(-0.69%) |
Nov 18, 2015 | 5.700 | 5.850 | 5.700 | 5.760 | 83,318 | +0.06(+1.05%) |
Nov 17, 2015 | 5.880 | 5.950 | 5.690 | 5.700 | 77,725 | -0.20(-3.39%) |
Nov 16, 2015 | 5.950 | 6.030 | 5.871 | 5.900 | 112,953 | -0.06(-1.01%) |
Nov 13, 2015 | 5.890 | 5.990 | 5.820 | 5.960 | 108,031 | +0.02(+0.34%) |
Nov 12, 2015 | 6.110 | 6.260 | 5.910 | 5.940 | 130,583 | -0.19(-3.10%) |
Nov 11, 2015 | 6.110 | 6.270 | 6.110 | 6.130 | 99,480 | +0.02(+0.33%) |
Nov 10, 2015 | 5.790 | 6.140 | 5.650 | 6.110 | 195,809 | +0.38(+6.63%) |
Nov 09, 2015 | 5.990 | 6.040 | 5.680 | 5.730 | 104,264 | -0.30(-4.98%) |
Nov 06, 2015 | 6.070 | 6.100 | 5.910 | 6.030 | 171,971 | +0.02(+0.33%) |
Nov 05, 2015 | 6.610 | 6.790 | 5.940 | 6.010 | 260,995 | -1.31(-17.90%) |
Nov 04, 2015 | 7.450 | 7.530 | 7.310 | 7.320 | 87,057 | -0.14(-1.88%) |
Nov 03, 2015 | 7.350 | 7.550 | 7.321 | 7.460 | 121,462 | +0.03(+0.40%) |
Nov 02, 2015 | 7.550 | 7.550 | 7.380 | 7.430 | 168,858 | -0.05(-0.67%) |
Oct 30, 2015 | 7.610 | 7.610 | 7.370 | 7.480 | 119,142 | -0.03(-0.40%) |
Oct 29, 2015 | 7.500 | 7.740 | 7.350 | 7.510 | 609,116 | +0.13(+1.76%) |
Oct 28, 2015 | 7.310 | 7.500 | 7.120 | 7.380 | 160,127 | +0.48(+6.96%) |
Oct 27, 2015 | 7.020 | 7.060 | 6.820 | 6.900 | 631,956 | -0.17(-2.40%) |
Oct 26, 2015 | 7.070 | 7.240 | 7.020 | 7.070 | 93,775 | -0.04(-0.56%) |
Oct 23, 2015 | 7.090 | 7.230 | 7.070 | 7.110 | 70,655 | -0.01(-0.14%) |
Oct 22, 2015 | 7.190 | 7.300 | 7.060 | 7.120 | 57,949 | -0.08(-1.11%) |
Oct 21, 2015 | 7.360 | 7.360 | 7.170 | 7.200 | 38,045 | -0.10(-1.37%) |
Oct 20, 2015 | 7.250 | 7.390 | 7.250 | 7.300 | 51,146 | +0.02(+0.27%) |
Oct 19, 2015 | 7.140 | 7.420 | 7.110 | 7.280 | 80,157 | +0.11(+1.53%) |
Oct 16, 2015 | 7.190 | 7.190 | 7.080 | 7.170 | 36,852 | -0.01(-0.14%) |
Oct 15, 2015 | 7.310 | 7.310 | 7.150 | 7.180 | 58,014 | +0.00(+0.00%) |
Oct 14, 2015 | 7.390 | 7.470 | 7.140 | 7.180 | 45,078 | -0.25(-3.36%) |
Oct 13, 2015 | 7.490 | 7.490 | 7.340 | 7.430 | 72,103 | -0.08(-1.07%) |
Oct 12, 2015 | 7.680 | 7.680 | 7.500 | 7.510 | 43,621 | -0.14(-1.83%) |
Oct 09, 2015 | 7.580 | 7.710 | 7.580 | 7.650 | 65,997 | +0.04(+0.53%) |
Oct 08, 2015 | 7.750 | 7.750 | 7.550 | 7.610 | 56,413 | +0.11(+1.47%) |
Oct 07, 2015 | 7.350 | 7.520 | 7.340 | 7.500 | 120,972 | +0.20(+2.74%) |
Oct 06, 2015 | 7.230 | 7.350 | 7.210 | 7.300 | 77,246 | +0.02(+0.27%) |
Oct 05, 2015 | 7.150 | 7.400 | 7.150 | 7.280 | 76,641 | +0.12(+1.68%) |
Oct 02, 2015 | 7.160 | 7.280 | 6.960 | 7.160 | 144,314 | -0.10(-1.38%) |
Oct 01, 2015 | 7.130 | 7.470 | 7.130 | 7.260 | 111,973 | +0.13(+1.82%) |
Sep 30, 2015 | 7.160 | 7.190 | 7.010 | 7.130 | 64,898 | +0.04(+0.56%) |
Sep 29, 2015 | 7.250 | 7.360 | 7.070 | 7.090 | 64,714 | -0.19(-2.61%) |
Sep 28, 2015 | 7.600 | 7.600 | 7.270 | 7.280 | 54,466 | -0.38(-4.96%) |
Sep 25, 2015 | 7.620 | 7.670 | 7.430 | 7.660 | 79,585 | +0.15(+2.00%) |
Sep 24, 2015 | 7.560 | 7.560 | 7.360 | 7.510 | 62,217 | -0.05(-0.66%) |
Sep 23, 2015 | 7.590 | 7.640 | 7.400 | 7.560 | 153,568 | +0.00(+0.00%) |
Sep 22, 2015 | 8.010 | 8.140 | 7.530 | 7.560 | 108,355 | -0.56(-6.90%) |
Sep 21, 2015 | 7.990 | 8.455 | 7.990 | 8.120 | 124,668 | +0.15(+1.88%) |
Sep 18, 2015 | 7.750 | 8.060 | 7.710 | 7.970 | 429,807 | +0.15(+1.92%) |
Sep 17, 2015 | 7.710 | 7.900 | 7.710 | 7.820 | 55,659 | +0.07(+0.90%) |
Sep 16, 2015 | 7.690 | 7.830 | 7.660 | 7.750 | 63,561 | +0.04(+0.52%) |
Sep 15, 2015 | 7.670 | 7.870 | 7.530 | 7.710 | 80,664 | +0.09(+1.18%) |
Sep 14, 2015 | 7.790 | 7.790 | 7.410 | 7.620 | 92,040 | -0.12(-1.55%) |
Sep 11, 2015 | 7.860 | 7.860 | 7.650 | 7.740 | 44,976 | -0.10(-1.28%) |
Sep 10, 2015 | 7.970 | 8.060 | 7.810 | 7.840 | 91,654 | -0.11(-1.38%) |
Sep 09, 2015 | 8.010 | 8.010 | 7.910 | 7.950 | 120,075 | -0.04(-0.50%) |
Sep 08, 2015 | 7.990 | 8.020 | 7.830 | 7.990 | 125,429 | +0.12(+1.52%) |
Sep 04, 2015 | 7.870 | 7.870 | 7.870 | 0 | -0.15(-1.87%) | |
Sep 03, 2015 | 7.940 | 8.130 | 7.920 | 8.020 | 135,848 | +0.08(+1.01%) |
Sep 02, 2015 | 8.220 | 8.220 | 7.780 | 7.940 | 155,015 | -0.14(-1.73%) |