Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.790 | 6.075 | 5.740 | 6.000 | 881,922 | +0.24(+4.17%) |
Nov 27, 2015 | 5.690 | 5.860 | 5.610 | 5.760 | 291,733 | +0.07(+1.23%) |
Nov 25, 2015 | 5.470 | 5.690 | 5.690 | 5.690 | 544,000 | +0.21(+3.83%) |
Nov 24, 2015 | 5.470 | 5.540 | 5.330 | 5.480 | 692,105 | +0.00(+0.00%) |
Nov 23, 2015 | 5.360 | 5.720 | 5.360 | 5.480 | 1,013,196 | +0.14(+2.62%) |
Nov 20, 2015 | 5.450 | 5.500 | 5.300 | 5.340 | 529,010 | -0.05(-0.93%) |
Nov 19, 2015 | 5.420 | 5.610 | 5.360 | 5.390 | 642,354 | -0.05(-0.92%) |
Nov 18, 2015 | 5.190 | 5.460 | 5.180 | 5.440 | 886,074 | +0.25(+4.82%) |
Nov 17, 2015 | 5.180 | 5.295 | 5.060 | 5.190 | 657,341 | +0.04(+0.78%) |
Nov 16, 2015 | 5.210 | 5.250 | 5.000 | 5.150 | 1,149,763 | -0.09(-1.72%) |
Nov 13, 2015 | 5.050 | 5.255 | 4.990 | 5.240 | 1,036,447 | +0.17(+3.35%) |
Nov 12, 2015 | 5.110 | 5.200 | 5.040 | 5.070 | 882,072 | -0.08(-1.55%) |
Nov 11, 2015 | 5.280 | 5.330 | 5.130 | 5.150 | 856,439 | -0.13(-2.46%) |
Nov 10, 2015 | 5.290 | 5.350 | 5.170 | 5.280 | 1,035,871 | +0.02(+0.38%) |
Nov 09, 2015 | 5.210 | 5.340 | 5.090 | 5.260 | 1,004,182 | +0.01(+0.19%) |
Nov 06, 2015 | 5.150 | 5.280 | 4.950 | 5.250 | 1,153,725 | +0.07(+1.35%) |
Nov 05, 2015 | 5.330 | 5.330 | 4.900 | 5.180 | 1,416,941 | -0.08(-1.52%) |
Nov 04, 2015 | 5.290 | 5.410 | 5.190 | 5.260 | 879,100 | +0.00(+0.00%) |
Nov 03, 2015 | 5.230 | 5.440 | 5.150 | 5.260 | 1,158,167 | +0.00(+0.00%) |
Nov 02, 2015 | 5.210 | 5.300 | 5.080 | 5.260 | 1,343,343 | +0.05(+0.96%) |
Oct 30, 2015 | 5.150 | 5.290 | 5.060 | 5.210 | 1,022,906 | +0.10(+1.96%) |
Oct 29, 2015 | 5.320 | 5.430 | 5.110 | 5.110 | 1,803,518 | -0.21(-3.95%) |
Oct 28, 2015 | 5.240 | 5.360 | 5.220 | 5.320 | 3,381,057 | +0.06(+1.14%) |
Oct 27, 2015 | 5.250 | 5.390 | 5.160 | 5.260 | 1,884,564 | +0.01(+0.19%) |
Oct 26, 2015 | 5.330 | 5.490 | 5.210 | 5.250 | 1,734,656 | -0.08(-1.50%) |
Oct 23, 2015 | 5.000 | 5.350 | 4.890 | 5.330 | 4,828,400 | -1.31(-19.73%) |
Oct 22, 2015 | 6.720 | 6.790 | 6.510 | 6.640 | 1,600,254 | -0.05(-0.75%) |
Oct 21, 2015 | 6.760 | 6.860 | 6.440 | 6.690 | 1,510,473 | +0.01(+0.15%) |
Oct 20, 2015 | 6.930 | 6.940 | 6.610 | 6.680 | 1,488,008 | -0.25(-3.61%) |
Oct 19, 2015 | 6.620 | 7.020 | 6.620 | 6.930 | 1,263,036 | +0.28(+4.21%) |
Oct 16, 2015 | 6.650 | 6.850 | 6.540 | 6.650 | 1,162,738 | +0.03(+0.45%) |
Oct 15, 2015 | 6.110 | 6.620 | 6.030 | 6.620 | 883,732 | +0.50(+8.17%) |
Oct 14, 2015 | 6.010 | 6.300 | 6.010 | 6.120 | 1,326,670 | +0.14(+2.34%) |
Oct 13, 2015 | 6.120 | 6.290 | 5.970 | 5.980 | 1,036,267 | -0.20(-3.24%) |
Oct 12, 2015 | 6.220 | 6.320 | 6.140 | 6.180 | 827,942 | -0.02(-0.32%) |
Oct 09, 2015 | 6.120 | 6.445 | 6.080 | 6.200 | 905,083 | +0.07(+1.14%) |
Oct 08, 2015 | 5.740 | 6.150 | 5.710 | 6.130 | 1,329,484 | +0.35(+6.06%) |
Oct 07, 2015 | 5.700 | 6.050 | 5.600 | 5.780 | 2,143,414 | +0.11(+1.94%) |
Oct 06, 2015 | 5.970 | 6.068 | 5.620 | 5.670 | 1,421,945 | -0.29(-4.79%) |
Oct 05, 2015 | 6.020 | 6.170 | 5.875 | 5.955 | 1,601,226 | -0.03(-0.42%) |
Oct 02, 2015 | 5.660 | 5.980 | 5.420 | 5.980 | 1,284,661 | +0.23(+4.00%) |
Oct 01, 2015 | 5.980 | 6.120 | 5.630 | 5.750 | 1,358,787 | -0.23(-3.85%) |
Sep 30, 2015 | 5.990 | 6.340 | 5.780 | 5.980 | 1,734,120 | +0.06(+1.01%) |
Sep 29, 2015 | 6.140 | 6.350 | 5.850 | 5.920 | 2,078,479 | -0.24(-3.90%) |
Sep 28, 2015 | 6.560 | 6.560 | 6.070 | 6.160 | 2,199,018 | -0.45(-6.81%) |
Sep 25, 2015 | 7.050 | 7.060 | 6.420 | 6.610 | 1,892,282 | -0.39(-5.57%) |
Sep 24, 2015 | 6.950 | 7.050 | 6.820 | 7.000 | 644,556 | +0.02(+0.29%) |
Sep 23, 2015 | 6.930 | 7.110 | 6.870 | 6.980 | 730,781 | +0.09(+1.31%) |
Sep 22, 2015 | 6.730 | 6.925 | 6.690 | 6.890 | 1,259,744 | +0.08(+1.17%) |
Sep 21, 2015 | 6.960 | 7.130 | 6.770 | 6.810 | 1,574,243 | -0.06(-0.87%) |
Sep 18, 2015 | 6.740 | 6.930 | 6.680 | 6.870 | 1,915,257 | +0.05(+0.73%) |
Sep 17, 2015 | 6.570 | 6.920 | 6.520 | 6.820 | 1,302,541 | +0.22(+3.33%) |
Sep 16, 2015 | 6.610 | 6.680 | 6.530 | 6.600 | 919,845 | -0.02(-0.30%) |
Sep 15, 2015 | 6.610 | 6.670 | 6.480 | 6.620 | 1,114,969 | +0.01(+0.15%) |
Sep 14, 2015 | 6.690 | 6.780 | 6.530 | 6.610 | 916,514 | -0.10(-1.49%) |
Sep 11, 2015 | 6.460 | 6.720 | 6.400 | 6.710 | 1,229,552 | +0.17(+2.60%) |
Sep 10, 2015 | 6.330 | 6.550 | 6.330 | 6.540 | 1,252,913 | +0.21(+3.32%) |
Sep 09, 2015 | 6.490 | 6.490 | 6.290 | 6.330 | 1,315,966 | -0.07(-1.09%) |
Sep 08, 2015 | 6.480 | 6.590 | 6.270 | 6.400 | 1,430,258 | +0.12(+1.91%) |
Sep 04, 2015 | 6.300 | 6.280 | 6.280 | 6.280 | 1,739,900 | -0.09(-1.41%) |
Sep 03, 2015 | 6.650 | 6.820 | 6.340 | 6.370 | 2,919,703 | -0.25(-3.78%) |
Sep 02, 2015 | 7.130 | 7.350 | 6.500 | 6.620 | 3,520,593 | -0.40(-5.70%) |