Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.417 | 5.540 | 5.383 | 5.383 | 11,290 | +0.00(+0.05%) |
Nov 27, 2015 | 5.447 | 5.455 | 5.370 | 5.380 | 6,703 | +0.10(+1.97%) |
Nov 25, 2015 | 5.276 | 5.276 | 5.276 | 0 | -0.14(-2.51%) | |
Nov 24, 2015 | 5.250 | 5.429 | 5.210 | 5.412 | 7,744 | +0.38(+7.51%) |
Nov 23, 2015 | 5.120 | 5.034 | 15,524 | +0.17(+3.42%) | ||
Nov 20, 2015 | 4.900 | 4.960 | 4.842 | 4.867 | 9,382 | -0.10(-1.93%) |
Nov 19, 2015 | 5.266 | 5.266 | 4.944 | 4.963 | 45,809 | -0.37(-6.90%) |
Nov 18, 2015 | 5.400 | 5.480 | 5.201 | 5.331 | 16,699 | +0.05(+0.97%) |
Nov 17, 2015 | 5.564 | 5.610 | 5.260 | 5.280 | 21,917 | -0.34(-6.05%) |
Nov 16, 2015 | 5.331 | 5.620 | 5.232 | 5.620 | 10,579 | +0.34(+6.44%) |
Nov 13, 2015 | 5.480 | 5.533 | 5.280 | 5.280 | 23,034 | -0.06(-1.18%) |
Nov 12, 2015 | 5.310 | 5.450 | 5.303 | 5.343 | 9,203 | -0.08(-1.40%) |
Nov 11, 2015 | 5.567 | 5.567 | 5.419 | 5.419 | 53,169 | -0.16(-2.89%) |
Nov 10, 2015 | 6.000 | 6.000 | 5.577 | 5.580 | 6,078 | -0.57(-9.28%) |
Nov 09, 2015 | 6.350 | 6.362 | 6.074 | 6.151 | 5,710 | -0.39(-5.96%) |
Nov 06, 2015 | 6.539 | 6.594 | 6.513 | 6.541 | 8,216 | -0.15(-2.27%) |
Nov 05, 2015 | 6.538 | 6.800 | 6.538 | 6.693 | 4,210 | +0.08(+1.13%) |
Nov 04, 2015 | 6.810 | 6.810 | 6.617 | 6.618 | 5,727 | -0.07(-1.05%) |
Nov 03, 2015 | 6.389 | 6.717 | 6.389 | 6.688 | 16,578 | +0.34(+5.42%) |
Nov 02, 2015 | 6.120 | 6.380 | 6.065 | 6.344 | 25,649 | +0.05(+0.76%) |
Oct 30, 2015 | 5.968 | 6.298 | 5.965 | 6.296 | 8,701 | +0.31(+5.11%) |
Oct 29, 2015 | 6.109 | 6.273 | 5.990 | 5.990 | 5,434 | -0.14(-2.33%) |
Oct 28, 2015 | 5.870 | 6.184 | 5.870 | 6.133 | 11,417 | +0.29(+5.01%) |
Oct 27, 2015 | 6.102 | 6.170 | 5.820 | 5.840 | 8,652 | -0.44(-7.03%) |
Oct 26, 2015 | 6.537 | 6.537 | 6.270 | 6.282 | 4,361 | -0.43(-6.38%) |
Oct 23, 2015 | 6.584 | 6.739 | 6.508 | 6.710 | 27,172 | +0.03(+0.41%) |
Oct 22, 2015 | 6.734 | 6.734 | 6.582 | 6.683 | 3,354 | +0.11(+1.72%) |
Oct 21, 2015 | 6.691 | 6.691 | 6.500 | 6.570 | 2,830 | -0.19(-2.81%) |
Oct 20, 2015 | 6.789 | 6.789 | 6.670 | 6.760 | 4,020 | +0.16(+2.50%) |
Oct 19, 2015 | 6.811 | 6.811 | 6.473 | 6.595 | 13,413 | -0.35(-5.03%) |
Oct 16, 2015 | 7.296 | 7.296 | 6.883 | 6.945 | 11,234 | -0.35(-4.75%) |
Oct 15, 2015 | 7.000 | 7.360 | 7.000 | 7.291 | 9,861 | +0.15(+2.11%) |
Oct 14, 2015 | 6.897 | 7.140 | 6.814 | 7.140 | 37,534 | +0.19(+2.73%) |
Oct 13, 2015 | 6.961 | 7.200 | 6.950 | 6.950 | 5,041 | -0.05(-0.71%) |
Oct 12, 2015 | 6.980 | 7.280 | 6.980 | 7.000 | 3,751 | -0.22(-3.05%) |
Oct 09, 2015 | 7.388 | 7.388 | 7.130 | 7.220 | 9,459 | -0.18(-2.43%) |
Oct 08, 2015 | 7.310 | 7.400 | 7.297 | 7.400 | 2,425 | +0.21(+2.95%) |
Oct 07, 2015 | 7.230 | 7.520 | 7.188 | 7.188 | 23,047 | +0.13(+1.90%) |
Oct 06, 2015 | 6.530 | 7.065 | 6.530 | 7.054 | 6,982 | +0.52(+8.02%) |
Oct 05, 2015 | 6.364 | 6.590 | 6.361 | 6.530 | 7,628 | +0.24(+3.82%) |
Oct 02, 2015 | 5.960 | 6.308 | 5.960 | 6.290 | 34,066 | +0.26(+4.24%) |
Oct 01, 2015 | 6.280 | 6.340 | 6.021 | 6.034 | 3,154 | -0.11(-1.78%) |
Sep 30, 2015 | 6.088 | 6.144 | 6.010 | 6.144 | 3,029 | +0.23(+3.95%) |
Sep 29, 2015 | 6.029 | 6.073 | 5.900 | 5.910 | 3,974 | -0.08(-1.32%) |
Sep 28, 2015 | 6.129 | 6.170 | 5.900 | 5.989 | 6,067 | -0.22(-3.56%) |
Sep 25, 2015 | 6.136 | 6.250 | 6.131 | 6.210 | 6,692 | +0.04(+0.73%) |
Sep 24, 2015 | 6.260 | 6.270 | 6.130 | 6.165 | 4,707 | -0.17(-2.74%) |
Sep 23, 2015 | 6.654 | 6.654 | 6.339 | 6.339 | 6,445 | -0.16(-2.49%) |
Sep 22, 2015 | 6.565 | 6.590 | 6.408 | 6.501 | 19,060 | -0.06(-0.87%) |
Sep 21, 2015 | 6.520 | 6.699 | 6.390 | 6.558 | 6,611 | +0.07(+1.05%) |
Sep 18, 2015 | 6.500 | 6.536 | 6.362 | 6.490 | 16,082 | -0.07(-1.07%) |
Sep 17, 2015 | 6.693 | 6.760 | 6.560 | 6.560 | 9,904 | -0.14(-2.15%) |
Sep 16, 2015 | 6.590 | 6.799 | 6.584 | 6.704 | 6,495 | +0.16(+2.40%) |
Sep 15, 2015 | 6.551 | 6.650 | 6.540 | 6.547 | 12,327 | +0.05(+0.69%) |
Sep 14, 2015 | 6.654 | 6.654 | 6.360 | 6.502 | 10,042 | -0.16(-2.37%) |
Sep 11, 2015 | 6.853 | 6.853 | 6.640 | 6.660 | 12,128 | -0.26(-3.77%) |
Sep 10, 2015 | 6.805 | 7.032 | 6.805 | 6.921 | 6,603 | +0.11(+1.63%) |
Sep 09, 2015 | 7.116 | 7.116 | 6.810 | 6.810 | 3,075 | -0.33(-4.60%) |
Sep 08, 2015 | 7.568 | 7.568 | 7.073 | 7.138 | 5,661 | -0.39(-5.15%) |
Sep 04, 2015 | 7.526 | 7.526 | 7.526 | 0 | -0.21(-2.66%) | |
Sep 03, 2015 | 7.690 | 7.819 | 7.611 | 7.731 | 4,011 | +0.17(+2.21%) |
Sep 02, 2015 | 7.525 | 7.570 | 7.411 | 7.564 | 5,036 | +0.00(+0.01%) |