Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.810 | 6.005 | 5.500 | 5.950 | 389,808 | +0.15(+2.59%) |
Nov 27, 2015 | 5.913 | 6.000 | 5.760 | 5.800 | 120,102 | -0.11(-1.86%) |
Nov 25, 2015 | 5.897 | 5.910 | 5.910 | 5.910 | 223,800 | +0.01(+0.17%) |
Nov 24, 2015 | 5.567 | 5.947 | 5.493 | 5.900 | 696,087 | +0.29(+5.17%) |
Nov 23, 2015 | 5.623 | 5.667 | 5.477 | 5.610 | 333,834 | +0.00(+0.00%) |
Nov 20, 2015 | 5.583 | 5.700 | 5.527 | 5.610 | 508,401 | +0.06(+1.14%) |
Nov 19, 2015 | 5.487 | 5.563 | 5.380 | 5.547 | 435,534 | +0.07(+1.28%) |
Nov 18, 2015 | 5.443 | 5.527 | 5.223 | 5.477 | 311,598 | +0.07(+1.36%) |
Nov 17, 2015 | 5.510 | 5.510 | 5.263 | 5.403 | 397,383 | -0.08(-1.52%) |
Nov 16, 2015 | 5.223 | 5.550 | 5.100 | 5.487 | 679,395 | +0.25(+4.84%) |
Nov 13, 2015 | 5.370 | 5.532 | 5.153 | 5.233 | 544,842 | -0.17(-3.09%) |
Nov 12, 2015 | 5.450 | 5.537 | 5.290 | 5.400 | 419,175 | -0.13(-2.41%) |
Nov 11, 2015 | 5.520 | 5.638 | 5.337 | 5.533 | 328,227 | +0.03(+0.61%) |
Nov 10, 2015 | 5.537 | 5.560 | 5.310 | 5.500 | 527,481 | -0.08(-1.43%) |
Nov 09, 2015 | 5.660 | 5.726 | 5.397 | 5.580 | 650,142 | -0.06(-1.12%) |
Nov 06, 2015 | 5.633 | 6.003 | 5.610 | 5.643 | 1,704,501 | +0.48(+9.23%) |
Nov 05, 2015 | 5.653 | 5.657 | 5.120 | 5.167 | 818,853 | -0.53(-9.25%) |
Nov 04, 2015 | 5.720 | 5.990 | 5.510 | 5.693 | 576,333 | -0.06(-0.99%) |
Nov 03, 2015 | 5.477 | 5.800 | 5.457 | 5.750 | 333,576 | +0.24(+4.42%) |
Nov 02, 2015 | 5.323 | 5.623 | 5.097 | 5.507 | 389,940 | +0.18(+3.44%) |
Oct 30, 2015 | 5.130 | 5.473 | 5.124 | 5.323 | 391,443 | +0.19(+3.77%) |
Oct 29, 2015 | 5.267 | 5.333 | 5.043 | 5.130 | 280,020 | -0.18(-3.39%) |
Oct 28, 2015 | 5.170 | 5.420 | 5.020 | 5.310 | 265,260 | +0.15(+2.97%) |
Oct 27, 2015 | 5.273 | 5.277 | 5.010 | 5.157 | 503,613 | -0.04(-0.77%) |
Oct 26, 2015 | 5.327 | 5.327 | 5.130 | 5.197 | 205,500 | -0.14(-2.68%) |
Oct 23, 2015 | 5.257 | 5.357 | 5.003 | 5.340 | 169,521 | +0.15(+2.82%) |
Oct 22, 2015 | 5.333 | 5.373 | 5.010 | 5.193 | 405,858 | -0.09(-1.70%) |
Oct 21, 2015 | 5.533 | 5.533 | 5.103 | 5.283 | 399,867 | -0.22(-4.00%) |
Oct 20, 2015 | 5.517 | 5.633 | 5.257 | 5.503 | 378,297 | -0.03(-0.48%) |
Oct 19, 2015 | 5.550 | 5.727 | 5.367 | 5.530 | 451,995 | -0.05(-0.90%) |
Oct 16, 2015 | 5.480 | 5.628 | 5.377 | 5.580 | 309,615 | +0.11(+1.95%) |
Oct 15, 2015 | 5.160 | 5.873 | 5.000 | 5.473 | 488,979 | +0.35(+6.90%) |
Oct 14, 2015 | 5.300 | 5.300 | 5.063 | 5.120 | 272,193 | -0.08(-1.54%) |
Oct 13, 2015 | 5.293 | 5.423 | 5.160 | 5.200 | 329,133 | -0.13(-2.38%) |
Oct 12, 2015 | 5.373 | 5.490 | 5.243 | 5.327 | 433,236 | -0.06(-1.05%) |
Oct 09, 2015 | 5.490 | 5.550 | 5.330 | 5.383 | 251,880 | -0.12(-2.12%) |
Oct 08, 2015 | 5.503 | 5.710 | 5.320 | 5.500 | 502,641 | +0.00(+0.06%) |
Oct 07, 2015 | 5.280 | 5.597 | 5.090 | 5.497 | 574,365 | +0.24(+4.63%) |
Oct 06, 2015 | 5.287 | 5.310 | 5.103 | 5.253 | 409,023 | -0.07(-1.31%) |
Oct 05, 2015 | 5.227 | 5.343 | 5.130 | 5.323 | 507,411 | +0.12(+2.37%) |
Oct 02, 2015 | 4.970 | 5.220 | 4.857 | 5.200 | 651,798 | +0.18(+3.59%) |
Oct 01, 2015 | 5.180 | 5.234 | 4.867 | 5.020 | 649,587 | -0.17(-3.34%) |
Sep 30, 2015 | 5.140 | 5.213 | 4.857 | 5.193 | 940,512 | +0.12(+2.37%) |
Sep 29, 2015 | 5.373 | 5.663 | 5.010 | 5.073 | 745,569 | -0.39(-7.14%) |
Sep 28, 2015 | 5.647 | 5.693 | 5.433 | 5.463 | 593,562 | -0.24(-4.15%) |
Sep 25, 2015 | 6.003 | 6.070 | 5.557 | 5.700 | 542,931 | -0.23(-3.82%) |
Sep 24, 2015 | 5.867 | 5.980 | 5.773 | 5.927 | 338,463 | +0.01(+0.11%) |
Sep 23, 2015 | 6.017 | 6.017 | 5.770 | 5.920 | 381,048 | -0.07(-1.22%) |
Sep 22, 2015 | 6.080 | 6.150 | 5.857 | 5.993 | 524,517 | -0.17(-2.81%) |
Sep 21, 2015 | 6.303 | 6.420 | 6.083 | 6.167 | 526,089 | -0.06(-1.02%) |
Sep 18, 2015 | 6.117 | 6.340 | 5.993 | 6.230 | 1,543,761 | +0.02(+0.38%) |
Sep 17, 2015 | 5.937 | 6.297 | 5.937 | 6.207 | 582,375 | +0.25(+4.14%) |
Sep 16, 2015 | 5.917 | 6.133 | 5.767 | 5.960 | 363,276 | +0.09(+1.59%) |
Sep 15, 2015 | 5.833 | 5.900 | 5.715 | 5.867 | 323,142 | +0.03(+0.51%) |
Sep 14, 2015 | 5.993 | 5.993 | 5.683 | 5.837 | 523,197 | -0.16(-2.61%) |
Sep 11, 2015 | 5.777 | 6.010 | 5.697 | 5.993 | 919,392 | +0.10(+1.75%) |
Sep 10, 2015 | 6.017 | 6.233 | 5.750 | 5.890 | 2,483,577 | -0.68(-10.35%) |
Sep 09, 2015 | 6.773 | 6.812 | 6.530 | 6.570 | 509,892 | -0.12(-1.74%) |
Sep 08, 2015 | 6.707 | 6.757 | 6.557 | 6.687 | 685,323 | +0.12(+1.88%) |
Sep 04, 2015 | 6.530 | 6.563 | 6.563 | 6.563 | 235,800 | -0.09(-1.35%) |
Sep 03, 2015 | 6.653 | 6.697 | 6.543 | 6.653 | 383,472 | -0.00(-0.05%) |
Sep 02, 2015 | 6.627 | 6.683 | 6.407 | 6.657 | 739,623 | +0.13(+1.99%) |