Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.080 | 7.730 | 7.000 | 7.460 | 872,007 | +0.47(+6.72%) |
Nov 27, 2015 | 6.840 | 7.330 | 6.800 | 6.990 | 128,083 | +0.15(+2.19%) |
Nov 25, 2015 | 6.250 | 6.840 | 6.840 | 6.840 | 282,100 | +0.56(+8.92%) |
Nov 24, 2015 | 6.180 | 6.410 | 6.080 | 6.280 | 100,896 | +0.07(+1.13%) |
Nov 23, 2015 | 5.930 | 6.350 | 5.900 | 6.210 | 140,020 | +0.24(+4.02%) |
Nov 20, 2015 | 5.930 | 6.180 | 5.830 | 5.970 | 145,720 | +0.02(+0.34%) |
Nov 19, 2015 | 6.210 | 6.275 | 5.910 | 5.950 | 142,005 | -0.10(-1.65%) |
Nov 18, 2015 | 5.900 | 6.410 | 5.750 | 6.050 | 424,260 | +0.15(+2.54%) |
Nov 17, 2015 | 6.130 | 6.300 | 5.840 | 5.900 | 134,097 | -0.18(-2.96%) |
Nov 16, 2015 | 6.020 | 6.217 | 5.800 | 6.080 | 175,052 | +0.04(+0.66%) |
Nov 13, 2015 | 6.220 | 6.450 | 6.010 | 6.040 | 181,971 | -0.21(-3.36%) |
Nov 12, 2015 | 6.400 | 6.512 | 6.210 | 6.250 | 152,006 | -0.17(-2.65%) |
Nov 11, 2015 | 6.450 | 6.536 | 6.200 | 6.420 | 182,497 | -0.03(-0.47%) |
Nov 10, 2015 | 6.250 | 6.520 | 6.050 | 6.450 | 249,657 | +0.04(+0.62%) |
Nov 09, 2015 | 6.380 | 6.580 | 6.290 | 6.410 | 255,014 | -0.03(-0.47%) |
Nov 06, 2015 | 6.420 | 6.690 | 6.220 | 6.440 | 335,603 | +0.03(+0.47%) |
Nov 05, 2015 | 6.430 | 6.450 | 6.150 | 6.410 | 135,945 | -0.04(-0.62%) |
Nov 04, 2015 | 6.560 | 6.560 | 6.250 | 6.450 | 166,243 | -0.07(-1.07%) |
Nov 03, 2015 | 6.540 | 6.700 | 6.270 | 6.520 | 279,441 | -0.01(-0.15%) |
Nov 02, 2015 | 6.360 | 6.740 | 6.170 | 6.530 | 295,232 | +0.19(+3.00%) |
Oct 30, 2015 | 6.430 | 6.500 | 6.160 | 6.340 | 147,847 | -0.11(-1.71%) |
Oct 29, 2015 | 6.030 | 6.680 | 5.860 | 6.450 | 1,103,438 | +0.39(+6.44%) |
Oct 28, 2015 | 6.260 | 6.340 | 5.900 | 6.060 | 1,264,463 | -0.23(-3.66%) |
Oct 27, 2015 | 6.550 | 6.750 | 6.250 | 6.290 | 354,403 | -0.34(-5.13%) |
Oct 26, 2015 | 6.890 | 7.150 | 6.570 | 6.630 | 228,180 | -0.27(-3.91%) |
Oct 23, 2015 | 6.980 | 7.180 | 6.700 | 6.900 | 402,539 | +0.05(+0.73%) |
Oct 22, 2015 | 7.130 | 7.289 | 6.694 | 6.850 | 293,442 | -0.26(-3.66%) |
Oct 21, 2015 | 7.340 | 7.370 | 6.690 | 7.110 | 400,081 | -0.13(-1.80%) |
Oct 20, 2015 | 7.540 | 7.760 | 7.130 | 7.240 | 297,555 | -0.33(-4.36%) |
Oct 19, 2015 | 7.060 | 7.580 | 6.790 | 7.570 | 307,022 | +0.51(+7.22%) |
Oct 16, 2015 | 7.650 | 8.000 | 6.860 | 7.060 | 835,755 | -0.57(-7.47%) |
Oct 15, 2015 | 6.220 | 8.420 | 6.210 | 7.630 | 2,251,755 | +1.49(+24.27%) |
Oct 14, 2015 | 6.160 | 6.370 | 6.010 | 6.140 | 128,142 | +0.05(+0.82%) |
Oct 13, 2015 | 6.690 | 6.710 | 6.050 | 6.090 | 182,134 | -0.65(-9.64%) |
Oct 12, 2015 | 6.930 | 6.960 | 6.480 | 6.740 | 150,763 | -0.10(-1.46%) |
Oct 09, 2015 | 6.520 | 6.900 | 6.500 | 6.840 | 109,995 | +0.29(+4.43%) |
Oct 08, 2015 | 6.730 | 6.730 | 6.250 | 6.550 | 130,074 | -0.14(-2.09%) |
Oct 07, 2015 | 6.710 | 6.950 | 6.510 | 6.690 | 232,502 | -0.01(-0.15%) |
Oct 06, 2015 | 7.360 | 7.360 | 6.610 | 6.700 | 224,709 | -0.74(-9.95%) |
Oct 05, 2015 | 7.170 | 7.550 | 6.730 | 7.440 | 206,629 | +0.34(+4.79%) |
Oct 02, 2015 | 6.330 | 7.250 | 5.991 | 7.100 | 192,165 | +0.58(+8.90%) |
Oct 01, 2015 | 6.180 | 6.540 | 5.800 | 6.520 | 179,535 | +0.35(+5.67%) |
Sep 30, 2015 | 6.170 | 6.510 | 6.070 | 6.170 | 258,354 | +0.13(+2.15%) |
Sep 29, 2015 | 6.570 | 6.870 | 5.830 | 6.040 | 241,978 | -0.56(-8.48%) |
Sep 28, 2015 | 6.960 | 6.990 | 6.390 | 6.600 | 261,086 | -0.35(-5.04%) |
Sep 25, 2015 | 7.930 | 8.038 | 6.900 | 6.950 | 262,505 | -0.90(-11.46%) |
Sep 24, 2015 | 7.850 | 7.918 | 7.470 | 7.850 | 178,089 | -0.02(-0.25%) |
Sep 23, 2015 | 7.650 | 8.060 | 7.600 | 7.870 | 118,823 | +0.23(+3.01%) |
Sep 22, 2015 | 7.700 | 7.700 | 7.300 | 7.640 | 157,309 | -0.20(-2.55%) |
Sep 21, 2015 | 8.600 | 8.610 | 7.601 | 7.840 | 237,541 | -0.65(-7.66%) |
Sep 18, 2015 | 8.200 | 8.630 | 8.177 | 8.490 | 183,262 | +0.14(+1.68%) |
Sep 17, 2015 | 7.970 | 8.510 | 7.930 | 8.350 | 125,208 | +0.31(+3.86%) |
Sep 16, 2015 | 8.070 | 8.260 | 7.780 | 8.040 | 149,562 | -0.03(-0.37%) |
Sep 15, 2015 | 8.330 | 8.439 | 8.000 | 8.070 | 184,980 | -0.02(-0.25%) |
Sep 14, 2015 | 8.340 | 8.509 | 7.880 | 8.090 | 266,143 | -0.25(-3.00%) |
Sep 11, 2015 | 8.150 | 8.450 | 7.770 | 8.340 | 251,815 | +0.20(+2.46%) |
Sep 10, 2015 | 8.430 | 8.680 | 7.750 | 8.140 | 451,652 | -0.29(-3.44%) |
Sep 09, 2015 | 10.28 | 10.62 | 8.280 | 8.430 | 625,863 | -2.04(-19.48%) |
Sep 08, 2015 | 9.500 | 10.49 | 9.480 | 10.47 | 201,816 | +1.21(+13.07%) |
Sep 04, 2015 | 9.270 | 9.260 | 9.260 | 9.260 | 96,600 | -0.16(-1.70%) |
Sep 03, 2015 | 10.23 | 10.35 | 9.390 | 9.420 | 115,981 | -0.87(-8.45%) |
Sep 02, 2015 | 10.28 | 10.60 | 9.960 | 10.29 | 225,141 | +0.18(+1.78%) |