Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.600 | 5.670 | 5.410 | 5.660 | 3,490,223 | +0.16(+2.91%) |
Nov 27, 2015 | 5.680 | 5.860 | 5.310 | 5.500 | 1,722,291 | -0.30(-5.17%) |
Nov 25, 2015 | 5.600 | 5.800 | 5.800 | 5.800 | 1,514,800 | +0.11(+1.93%) |
Nov 24, 2015 | 5.450 | 5.950 | 5.415 | 5.690 | 2,389,212 | +0.32(+5.96%) |
Nov 23, 2015 | 5.350 | 5.540 | 5.290 | 5.370 | 1,951,934 | +0.00(+0.00%) |
Nov 20, 2015 | 5.490 | 5.590 | 5.280 | 5.370 | 1,486,337 | -0.13(-2.36%) |
Nov 19, 2015 | 5.770 | 5.880 | 5.431 | 5.500 | 1,887,481 | -0.36(-6.14%) |
Nov 18, 2015 | 6.040 | 6.220 | 5.765 | 5.860 | 2,428,170 | -0.12(-2.01%) |
Nov 17, 2015 | 5.800 | 6.090 | 5.549 | 5.980 | 3,499,300 | +0.18(+3.10%) |
Nov 16, 2015 | 5.420 | 5.835 | 5.330 | 5.800 | 3,557,753 | +0.38(+7.01%) |
Nov 13, 2015 | 5.370 | 5.640 | 5.220 | 5.420 | 2,599,633 | +0.04(+0.74%) |
Nov 12, 2015 | 5.620 | 5.930 | 5.370 | 5.380 | 3,168,171 | -0.13(-2.36%) |
Nov 11, 2015 | 6.300 | 6.320 | 5.460 | 5.510 | 2,932,086 | -0.82(-12.95%) |
Nov 10, 2015 | 6.350 | 6.400 | 6.050 | 6.330 | 2,822,263 | -0.09(-1.40%) |
Nov 09, 2015 | 6.410 | 6.550 | 6.080 | 6.420 | 2,976,756 | +0.10(+1.58%) |
Nov 06, 2015 | 6.060 | 6.470 | 6.050 | 6.320 | 2,116,047 | +0.16(+2.60%) |
Nov 05, 2015 | 6.100 | 6.410 | 5.930 | 6.160 | 2,064,616 | -0.02(-0.32%) |
Nov 04, 2015 | 6.340 | 6.490 | 6.020 | 6.180 | 5,195,374 | -0.12(-1.90%) |
Nov 03, 2015 | 5.950 | 6.480 | 5.920 | 6.300 | 4,292,611 | +0.46(+7.88%) |
Nov 02, 2015 | 5.570 | 6.000 | 5.480 | 5.840 | 3,449,553 | +0.33(+5.99%) |
Oct 30, 2015 | 5.240 | 5.585 | 5.035 | 5.510 | 3,596,133 | +0.35(+6.78%) |
Oct 29, 2015 | 5.390 | 5.650 | 4.910 | 5.160 | 4,881,636 | +0.04(+0.78%) |
Oct 28, 2015 | 5.270 | 5.660 | 5.010 | 5.120 | 5,417,634 | -0.12(-2.29%) |
Oct 27, 2015 | 5.250 | 5.390 | 5.100 | 5.240 | 2,949,923 | -0.20(-3.68%) |
Oct 26, 2015 | 5.740 | 5.770 | 5.330 | 5.440 | 2,079,143 | -0.35(-6.04%) |
Oct 23, 2015 | 5.840 | 6.020 | 5.620 | 5.790 | 2,498,937 | -0.07(-1.19%) |
Oct 22, 2015 | 5.940 | 6.160 | 5.600 | 5.860 | 2,395,678 | +0.01(+0.17%) |
Oct 21, 2015 | 5.910 | 6.090 | 5.600 | 5.850 | 2,930,706 | -0.18(-2.99%) |
Oct 20, 2015 | 6.020 | 6.500 | 6.000 | 6.030 | 3,223,750 | +0.01(+0.17%) |
Oct 19, 2015 | 6.560 | 6.640 | 5.810 | 6.020 | 2,742,021 | -0.79(-11.60%) |
Oct 16, 2015 | 6.750 | 6.830 | 6.370 | 6.810 | 1,799,279 | +0.10(+1.49%) |
Oct 15, 2015 | 6.440 | 6.770 | 6.100 | 6.710 | 2,487,222 | +0.16(+2.44%) |
Oct 14, 2015 | 6.640 | 6.740 | 6.400 | 6.550 | 2,700,670 | -0.18(-2.67%) |
Oct 13, 2015 | 6.610 | 6.980 | 6.440 | 6.730 | 2,011,845 | -0.02(-0.30%) |
Oct 12, 2015 | 7.480 | 7.548 | 6.590 | 6.750 | 2,070,085 | -0.77(-10.24%) |
Oct 09, 2015 | 7.890 | 7.970 | 7.450 | 7.520 | 3,114,342 | -0.30(-3.84%) |
Oct 08, 2015 | 7.490 | 7.870 | 7.020 | 7.820 | 2,821,281 | +0.33(+4.41%) |
Oct 07, 2015 | 7.860 | 7.985 | 6.970 | 7.490 | 4,268,738 | -0.10(-1.32%) |
Oct 06, 2015 | 6.450 | 7.680 | 6.413 | 7.590 | 5,396,234 | +1.15(+17.86%) |
Oct 05, 2015 | 5.940 | 6.520 | 5.930 | 6.440 | 4,469,237 | +0.63(+10.84%) |
Oct 02, 2015 | 5.170 | 5.840 | 5.150 | 5.810 | 2,606,844 | +0.50(+9.42%) |
Oct 01, 2015 | 5.230 | 5.640 | 5.210 | 5.310 | 3,134,306 | +0.16(+3.11%) |
Sep 30, 2015 | 4.960 | 5.150 | 4.810 | 5.150 | 2,512,129 | +0.26(+5.32%) |
Sep 29, 2015 | 4.920 | 5.040 | 4.790 | 4.890 | 2,343,841 | +0.04(+0.82%) |
Sep 28, 2015 | 5.220 | 5.270 | 4.830 | 4.850 | 3,299,301 | -0.43(-8.14%) |
Sep 25, 2015 | 5.540 | 5.580 | 5.160 | 5.280 | 1,918,479 | -0.17(-3.12%) |
Sep 24, 2015 | 5.390 | 5.545 | 5.220 | 5.450 | 2,218,176 | -0.01(-0.18%) |
Sep 23, 2015 | 5.840 | 5.960 | 5.430 | 5.460 | 1,781,383 | -0.34(-5.86%) |
Sep 22, 2015 | 5.650 | 6.080 | 5.570 | 5.800 | 2,481,598 | -0.04(-0.68%) |
Sep 21, 2015 | 5.890 | 6.040 | 5.710 | 5.840 | 1,820,233 | +0.01(+0.17%) |
Sep 18, 2015 | 6.090 | 6.110 | 5.710 | 5.830 | 5,102,752 | -0.56(-8.76%) |
Sep 17, 2015 | 6.200 | 6.530 | 6.100 | 6.390 | 3,876,579 | +0.15(+2.40%) |
Sep 16, 2015 | 5.410 | 6.340 | 5.380 | 6.240 | 3,880,174 | +0.90(+16.85%) |
Sep 15, 2015 | 5.220 | 5.550 | 5.160 | 5.340 | 3,093,618 | +0.13(+2.50%) |
Sep 14, 2015 | 5.690 | 5.690 | 5.190 | 5.210 | 3,816,495 | -0.48(-8.44%) |
Sep 11, 2015 | 5.950 | 6.030 | 5.660 | 5.690 | 3,068,034 | -0.38(-6.26%) |
Sep 10, 2015 | 6.250 | 6.400 | 5.960 | 6.070 | 2,879,148 | -0.16(-2.57%) |
Sep 09, 2015 | 6.730 | 7.090 | 6.210 | 6.230 | 2,381,413 | -0.48(-7.15%) |
Sep 08, 2015 | 6.700 | 7.010 | 6.520 | 6.710 | 1,890,981 | -0.03(-0.45%) |
Sep 04, 2015 | 6.510 | 6.740 | 6.740 | 6.740 | 2,190,300 | -0.04(-0.59%) |
Sep 03, 2015 | 6.610 | 7.050 | 6.510 | 6.780 | 3,015,030 | +0.18(+2.73%) |
Sep 02, 2015 | 6.510 | 6.720 | 6.181 | 6.600 | 3,271,170 | +0.16(+2.48%) |