Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.970 | 5.970 | 5.550 | 5.640 | 20,255 | -0.26(-4.41%) |
Nov 27, 2015 | 5.900 | 6.120 | 5.860 | 5.900 | 24,672 | +0.00(+0.00%) |
Nov 25, 2015 | 5.450 | 5.900 | 5.900 | 5.900 | 35,400 | +0.34(+6.12%) |
Nov 24, 2015 | 5.655 | 5.800 | 5.410 | 5.560 | 59,146 | -0.10(-1.77%) |
Nov 23, 2015 | 5.390 | 5.840 | 5.300 | 5.660 | 56,297 | +0.32(+5.99%) |
Nov 20, 2015 | 5.500 | 5.500 | 5.250 | 5.340 | 285,472 | -0.34(-5.99%) |
Nov 19, 2015 | 5.750 | 5.880 | 5.590 | 5.680 | 4,569 | +0.10(+1.79%) |
Nov 18, 2015 | 6.166 | 6.166 | 5.500 | 5.580 | 14,032 | -0.45(-7.46%) |
Nov 17, 2015 | 6.050 | 6.445 | 5.900 | 6.030 | 21,955 | -0.27(-4.29%) |
Nov 16, 2015 | 6.010 | 6.530 | 6.010 | 6.300 | 13,619 | -0.52(-7.62%) |
Nov 13, 2015 | 6.750 | 6.870 | 6.250 | 6.820 | 6,861 | +0.11(+1.64%) |
Nov 12, 2015 | 6.400 | 6.984 | 6.300 | 6.710 | 9,942 | +0.10(+1.51%) |
Nov 11, 2015 | 6.370 | 6.650 | 6.250 | 6.610 | 6,166 | +0.51(+8.36%) |
Nov 10, 2015 | 6.140 | 6.450 | 6.020 | 6.100 | 2,746 | -0.35(-5.43%) |
Nov 09, 2015 | 5.710 | 6.580 | 5.700 | 6.450 | 12,922 | -0.11(-1.68%) |
Nov 06, 2015 | 6.030 | 6.630 | 5.910 | 6.560 | 6,994 | +0.53(+8.79%) |
Nov 05, 2015 | 6.430 | 6.630 | 5.650 | 6.030 | 41,477 | -0.52(-7.94%) |
Nov 04, 2015 | 6.713 | 6.770 | 6.421 | 6.550 | 12,892 | -0.13(-1.95%) |
Nov 02, 2015 | 6.740 | 6.680 | 6.680 | 6.680 | 4,700 | -0.15(-2.20%) |
Oct 30, 2015 | 7.010 | 7.010 | 6.500 | 6.830 | 4,672 | -0.07(-1.01%) |
Oct 29, 2015 | 7.010 | 7.010 | 6.600 | 6.900 | 2,423 | -0.10(-1.43%) |
Oct 28, 2015 | 7.110 | 7.470 | 6.661 | 7.000 | 7,015 | -0.17(-2.30%) |
Oct 27, 2015 | 7.650 | 7.650 | 7.020 | 7.165 | 3,863 | +0.06(+0.90%) |
Oct 26, 2015 | 7.490 | 7.490 | 7.076 | 7.101 | 3,137 | -0.48(-6.35%) |
Oct 23, 2015 | 7.010 | 7.583 | 6.750 | 7.583 | 1,133 | +0.42(+5.93%) |
Oct 21, 2015 | 7.300 | 7.159 | 7.159 | 7.159 | 161 | -0.16(-2.14%) |
Oct 20, 2015 | 7.608 | 7.608 | 7.315 | 7.315 | 592 | +0.06(+0.90%) |
Oct 19, 2015 | 7.780 | 7.900 | 7.250 | 7.250 | 950 | -0.22(-2.95%) |
Oct 16, 2015 | 7.720 | 7.720 | 7.033 | 7.470 | 4,500 | +0.47(+6.71%) |
Oct 15, 2015 | 6.800 | 7.300 | 6.800 | 7.000 | 14,250 | +0.23(+3.40%) |
Oct 14, 2015 | 6.900 | 6.900 | 6.657 | 6.770 | 1,072 | -0.14(-2.03%) |
Oct 13, 2015 | 6.910 | 6.910 | 6.910 | 6.910 | 115 | -0.08(-1.14%) |
Oct 12, 2015 | 6.990 | 6.990 | 6.990 | 6.990 | 496 | +0.00(+0.00%) |
Oct 09, 2015 | 6.990 | 6.990 | 6.990 | 6.990 | 114 | +0.01(+0.14%) |
Oct 08, 2015 | 6.920 | 6.980 | 6.760 | 6.980 | 2,866 | -0.01(-0.14%) |
Oct 07, 2015 | 7.000 | 7.000 | 6.766 | 6.990 | 1,497 | -0.01(-0.14%) |
Oct 06, 2015 | 6.890 | 7.000 | 6.842 | 7.000 | 1,111 | +0.11(+1.60%) |
Oct 05, 2015 | 7.000 | 7.000 | 6.600 | 6.890 | 5,952 | +0.32(+4.87%) |
Oct 02, 2015 | 6.780 | 6.780 | 6.300 | 6.570 | 5,703 | +0.10(+1.55%) |
Oct 01, 2015 | 6.450 | 6.470 | 6.400 | 6.470 | 4,841 | -0.01(-0.15%) |
Sep 30, 2015 | 6.556 | 6.556 | 6.220 | 6.480 | 7,766 | +0.02(+0.31%) |
Sep 29, 2015 | 6.350 | 6.500 | 6.180 | 6.460 | 8,552 | +0.15(+2.38%) |
Sep 28, 2015 | 7.220 | 7.220 | 6.270 | 6.310 | 7,490 | -0.70(-9.99%) |
Sep 25, 2015 | 7.120 | 7.239 | 7.020 | 7.010 | 2,790 | -0.17(-2.37%) |
Sep 24, 2015 | 7.060 | 7.180 | 7.050 | 7.180 | 650 | +0.10(+1.47%) |
Sep 23, 2015 | 7.240 | 7.500 | 7.000 | 7.076 | 6,633 | -0.27(-3.73%) |
Sep 22, 2015 | 7.050 | 7.480 | 7.000 | 7.350 | 6,803 | +0.10(+1.38%) |
Sep 21, 2015 | 7.340 | 7.680 | 7.250 | 7.250 | 5,065 | -0.02(-0.28%) |
Sep 18, 2015 | 7.570 | 7.750 | 7.270 | 7.270 | 14,615 | -0.35(-4.59%) |
Sep 17, 2015 | 7.500 | 7.740 | 7.500 | 7.620 | 5,746 | +0.12(+1.60%) |
Sep 16, 2015 | 7.600 | 7.680 | 7.490 | 7.500 | 2,618 | -0.16(-2.09%) |
Sep 15, 2015 | 7.730 | 7.730 | 7.500 | 7.660 | 3,969 | -0.05(-0.65%) |
Sep 14, 2015 | 7.750 | 7.750 | 7.710 | 7.710 | 1,960 | -0.04(-0.52%) |
Sep 11, 2015 | 7.710 | 7.750 | 7.650 | 7.750 | 5,504 | +0.02(+0.26%) |
Sep 10, 2015 | 7.750 | 7.750 | 7.730 | 7.730 | 2,655 | -0.02(-0.26%) |
Sep 09, 2015 | 7.740 | 7.750 | 7.460 | 7.750 | 2,629 | +0.09(+1.17%) |
Sep 08, 2015 | 7.900 | 7.900 | 7.450 | 7.660 | 32,084 | -0.03(-0.39%) |
Sep 04, 2015 | 7.550 | 7.690 | 7.690 | 7.690 | 22,300 | -0.37(-4.59%) |
Sep 03, 2015 | 8.400 | 8.400 | 8.000 | 8.060 | 3,603 | +0.02(+0.25%) |
Sep 02, 2015 | 8.500 | 8.500 | 8.040 | 8.040 | 4,085 | -0.21(-2.55%) |