Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.160 | 5.170 | 4.635 | 4.650 | 844,249 | -0.52(-10.06%) |
Nov 27, 2015 | 5.480 | 5.490 | 5.150 | 5.170 | 259,183 | -0.37(-6.68%) |
Nov 25, 2015 | 5.740 | 5.540 | 5.540 | 5.540 | 516,300 | -0.35(-5.94%) |
Nov 24, 2015 | 5.810 | 5.900 | 5.780 | 5.890 | 370,352 | +0.08(+1.38%) |
Nov 23, 2015 | 6.070 | 6.110 | 5.790 | 5.810 | 330,558 | -0.31(-5.07%) |
Nov 20, 2015 | 6.420 | 6.450 | 6.100 | 6.120 | 148,653 | -0.26(-4.08%) |
Nov 19, 2015 | 6.360 | 6.420 | 6.280 | 6.380 | 162,604 | +0.01(+0.16%) |
Nov 18, 2015 | 6.250 | 6.440 | 6.210 | 6.370 | 255,530 | +0.12(+1.92%) |
Nov 17, 2015 | 6.250 | 6.260 | 6.090 | 6.250 | 221,453 | +0.03(+0.48%) |
Nov 16, 2015 | 6.060 | 6.230 | 6.000 | 6.220 | 84,962 | +0.14(+2.30%) |
Nov 13, 2015 | 6.120 | 6.200 | 6.020 | 6.080 | 89,939 | -0.11(-1.78%) |
Nov 12, 2015 | 6.190 | 6.290 | 6.130 | 6.190 | 187,692 | -0.06(-0.96%) |
Nov 11, 2015 | 6.270 | 6.470 | 6.160 | 6.250 | 213,893 | +0.02(+0.32%) |
Nov 10, 2015 | 6.250 | 6.330 | 6.170 | 6.230 | 166,427 | -0.06(-0.95%) |
Nov 09, 2015 | 6.380 | 6.395 | 6.100 | 6.290 | 252,336 | -0.09(-1.41%) |
Nov 06, 2015 | 6.200 | 6.450 | 6.170 | 6.380 | 319,074 | +0.15(+2.41%) |
Nov 05, 2015 | 6.360 | 6.407 | 6.190 | 6.230 | 443,631 | -0.10(-1.58%) |
Nov 04, 2015 | 6.350 | 6.500 | 6.220 | 6.330 | 341,312 | -0.03(-0.47%) |
Nov 03, 2015 | 6.220 | 6.430 | 6.170 | 6.360 | 419,018 | +0.15(+2.42%) |
Nov 02, 2015 | 6.610 | 6.728 | 6.170 | 6.210 | 430,513 | -0.41(-6.19%) |
Oct 30, 2015 | 6.680 | 6.840 | 6.600 | 6.620 | 696,344 | -0.07(-1.05%) |
Oct 29, 2015 | 6.300 | 7.150 | 6.300 | 6.690 | 845,547 | +0.49(+7.90%) |
Oct 28, 2015 | 5.990 | 6.240 | 5.940 | 6.200 | 439,130 | +0.21(+3.51%) |
Oct 27, 2015 | 6.040 | 6.078 | 5.860 | 5.990 | 369,773 | -0.06(-0.99%) |
Oct 26, 2015 | 6.160 | 6.228 | 5.980 | 6.050 | 382,868 | -0.15(-2.42%) |
Oct 23, 2015 | 6.130 | 6.220 | 6.010 | 6.200 | 275,899 | +0.14(+2.31%) |
Oct 22, 2015 | 5.870 | 6.080 | 5.870 | 6.060 | 297,642 | +0.19(+3.24%) |
Oct 21, 2015 | 5.960 | 6.010 | 5.810 | 5.870 | 192,235 | -0.12(-2.00%) |
Oct 20, 2015 | 6.370 | 6.450 | 5.990 | 5.990 | 268,716 | -0.41(-6.41%) |
Oct 19, 2015 | 6.210 | 6.460 | 6.210 | 6.400 | 363,279 | +0.16(+2.56%) |
Oct 16, 2015 | 6.420 | 6.480 | 6.200 | 6.240 | 345,974 | -0.14(-2.19%) |
Oct 15, 2015 | 6.640 | 6.660 | 6.200 | 6.380 | 417,921 | -0.28(-4.20%) |
Oct 14, 2015 | 6.900 | 6.990 | 6.520 | 6.660 | 466,441 | -0.29(-4.17%) |
Oct 13, 2015 | 7.150 | 7.160 | 6.870 | 6.950 | 217,643 | -0.19(-2.66%) |
Oct 12, 2015 | 7.300 | 7.300 | 6.930 | 7.140 | 195,011 | -0.12(-1.65%) |
Oct 09, 2015 | 7.420 | 7.505 | 7.230 | 7.260 | 156,430 | -0.11(-1.49%) |
Oct 08, 2015 | 7.250 | 7.400 | 7.180 | 7.370 | 209,660 | +0.15(+2.08%) |
Oct 07, 2015 | 7.450 | 7.640 | 7.120 | 7.220 | 301,583 | -0.16(-2.17%) |
Oct 06, 2015 | 6.930 | 7.510 | 6.830 | 7.380 | 645,361 | +0.48(+6.96%) |
Oct 05, 2015 | 6.620 | 7.000 | 6.600 | 6.900 | 145,825 | +0.33(+5.02%) |
Oct 02, 2015 | 6.390 | 6.590 | 6.250 | 6.570 | 334,281 | +0.15(+2.34%) |
Oct 01, 2015 | 6.450 | 6.580 | 6.290 | 6.420 | 223,350 | -0.01(-0.16%) |
Sep 30, 2015 | 6.720 | 6.985 | 6.320 | 6.430 | 688,251 | -0.30(-4.46%) |
Sep 29, 2015 | 7.050 | 7.160 | 6.640 | 6.730 | 480,559 | -0.35(-4.94%) |
Sep 28, 2015 | 7.600 | 7.600 | 7.060 | 7.080 | 242,765 | -0.58(-7.57%) |
Sep 25, 2015 | 7.700 | 7.900 | 7.520 | 7.660 | 323,654 | +0.02(+0.26%) |
Sep 24, 2015 | 7.560 | 7.680 | 7.530 | 7.640 | 316,246 | +0.04(+0.53%) |
Sep 23, 2015 | 7.960 | 7.990 | 7.530 | 7.600 | 535,633 | -0.31(-3.92%) |
Sep 22, 2015 | 8.320 | 8.360 | 7.840 | 7.910 | 380,268 | -0.46(-5.50%) |
Sep 21, 2015 | 8.950 | 8.960 | 8.260 | 8.370 | 352,296 | -0.56(-6.27%) |
Sep 18, 2015 | 9.280 | 9.290 | 8.810 | 8.930 | 1,006,455 | -0.46(-4.90%) |
Sep 17, 2015 | 9.570 | 9.680 | 9.330 | 9.390 | 261,026 | -0.18(-1.88%) |
Sep 16, 2015 | 9.740 | 9.920 | 9.510 | 9.570 | 181,008 | -0.21(-2.15%) |
Sep 15, 2015 | 9.220 | 9.780 | 9.100 | 9.780 | 228,742 | +0.51(+5.50%) |
Sep 14, 2015 | 9.510 | 9.510 | 9.160 | 9.270 | 185,815 | -0.21(-2.22%) |
Sep 11, 2015 | 9.400 | 9.540 | 9.220 | 9.480 | 162,211 | +0.02(+0.21%) |
Sep 10, 2015 | 9.580 | 9.670 | 9.400 | 9.460 | 152,277 | -0.14(-1.46%) |
Sep 09, 2015 | 10.05 | 10.10 | 9.600 | 9.600 | 204,894 | -0.36(-3.61%) |
Sep 08, 2015 | 9.490 | 10.03 | 9.450 | 9.960 | 358,275 | +0.56(+5.96%) |
Sep 04, 2015 | 9.520 | 9.400 | 9.400 | 9.400 | 131,300 | -0.22(-2.29%) |
Sep 03, 2015 | 9.640 | 9.780 | 9.550 | 9.620 | 321,290 | -0.02(-0.21%) |
Sep 02, 2015 | 9.680 | 9.740 | 9.490 | 9.640 | 252,333 | +0.05(+0.52%) |