Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.070 | 6.500 | 6.030 | 6.500 | 1,111,142 | +0.49(+8.15%) |
Nov 27, 2015 | 6.030 | 6.098 | 5.905 | 6.010 | 443,608 | -0.10(-1.64%) |
Nov 25, 2015 | 5.990 | 6.110 | 6.110 | 6.110 | 978,800 | +0.03(+0.49%) |
Nov 24, 2015 | 5.940 | 6.240 | 5.890 | 6.080 | 1,128,715 | +0.20(+3.40%) |
Nov 23, 2015 | 5.760 | 5.940 | 5.700 | 5.880 | 667,797 | +0.11(+1.91%) |
Nov 20, 2015 | 5.730 | 5.830 | 5.670 | 5.770 | 683,836 | +0.05(+0.87%) |
Nov 19, 2015 | 5.870 | 5.940 | 5.650 | 5.720 | 635,468 | -0.21(-3.54%) |
Nov 18, 2015 | 5.760 | 5.950 | 5.675 | 5.930 | 826,904 | +0.23(+4.04%) |
Nov 17, 2015 | 5.780 | 5.869 | 5.570 | 5.700 | 1,060,409 | -0.13(-2.23%) |
Nov 16, 2015 | 5.650 | 5.910 | 5.580 | 5.830 | 661,939 | +0.17(+3.00%) |
Nov 13, 2015 | 5.530 | 5.820 | 5.460 | 5.660 | 822,755 | +0.12(+2.17%) |
Nov 12, 2015 | 5.590 | 5.730 | 5.490 | 5.540 | 730,390 | -0.17(-2.98%) |
Nov 11, 2015 | 6.080 | 6.095 | 5.690 | 5.710 | 867,703 | -0.36(-5.93%) |
Nov 10, 2015 | 6.110 | 6.210 | 5.990 | 6.070 | 828,040 | -0.05(-0.82%) |
Nov 09, 2015 | 6.210 | 6.310 | 6.010 | 6.120 | 756,337 | -0.10(-1.61%) |
Nov 06, 2015 | 6.170 | 6.240 | 5.941 | 6.220 | 612,648 | +0.12(+1.97%) |
Nov 05, 2015 | 6.160 | 6.390 | 6.060 | 6.100 | 1,049,668 | -0.08(-1.29%) |
Nov 04, 2015 | 6.190 | 6.220 | 6.000 | 6.180 | 1,297,486 | -0.01(-0.16%) |
Nov 03, 2015 | 5.950 | 6.250 | 5.910 | 6.190 | 1,053,121 | +0.28(+4.74%) |
Nov 02, 2015 | 5.630 | 5.990 | 5.520 | 5.910 | 1,152,100 | +0.25(+4.42%) |
Oct 30, 2015 | 5.420 | 5.700 | 5.200 | 5.660 | 1,085,604 | +0.34(+6.39%) |
Oct 29, 2015 | 5.340 | 5.500 | 5.230 | 5.320 | 950,581 | -0.15(-2.74%) |
Oct 28, 2015 | 5.280 | 5.555 | 5.250 | 5.470 | 744,157 | +0.26(+4.99%) |
Oct 27, 2015 | 5.340 | 5.540 | 5.190 | 5.210 | 897,876 | -0.23(-4.23%) |
Oct 26, 2015 | 5.720 | 5.790 | 5.330 | 5.440 | 830,202 | -0.28(-4.90%) |
Oct 23, 2015 | 5.860 | 5.930 | 5.620 | 5.720 | 624,410 | -0.19(-3.21%) |
Oct 22, 2015 | 5.810 | 6.125 | 5.780 | 5.910 | 708,529 | +0.17(+2.96%) |
Oct 21, 2015 | 5.890 | 5.935 | 5.740 | 5.740 | 571,423 | -0.15(-2.55%) |
Oct 20, 2015 | 5.760 | 6.000 | 5.710 | 5.890 | 519,567 | +0.14(+2.43%) |
Oct 19, 2015 | 5.960 | 6.050 | 5.690 | 5.750 | 760,123 | -0.29(-4.80%) |
Oct 16, 2015 | 6.270 | 6.270 | 5.921 | 6.040 | 522,567 | -0.19(-3.05%) |
Oct 15, 2015 | 6.000 | 6.250 | 5.890 | 6.230 | 1,107,634 | +0.19(+3.15%) |
Oct 14, 2015 | 6.040 | 6.170 | 5.980 | 6.040 | 1,237,161 | -0.03(-0.49%) |
Oct 13, 2015 | 6.150 | 6.330 | 6.040 | 6.070 | 684,557 | -0.13(-2.10%) |
Oct 12, 2015 | 6.610 | 6.610 | 6.100 | 6.200 | 623,878 | -0.37(-5.63%) |
Oct 09, 2015 | 6.650 | 6.730 | 6.460 | 6.570 | 723,750 | -0.03(-0.45%) |
Oct 08, 2015 | 6.340 | 6.640 | 6.190 | 6.600 | 621,785 | +0.24(+3.77%) |
Oct 07, 2015 | 6.500 | 6.650 | 6.170 | 6.360 | 1,451,545 | +0.02(+0.32%) |
Oct 06, 2015 | 6.130 | 6.400 | 6.070 | 6.340 | 1,315,816 | +0.24(+3.93%) |
Oct 05, 2015 | 5.590 | 6.120 | 5.520 | 6.100 | 1,534,666 | +0.60(+10.91%) |
Oct 02, 2015 | 4.980 | 5.510 | 4.980 | 5.500 | 996,489 | +0.48(+9.56%) |
Oct 01, 2015 | 5.210 | 5.370 | 5.000 | 5.020 | 1,305,322 | -0.10(-1.95%) |
Sep 30, 2015 | 5.160 | 5.185 | 4.980 | 5.120 | 1,081,048 | +0.03(+0.59%) |
Sep 29, 2015 | 5.170 | 5.275 | 5.050 | 5.090 | 928,339 | -0.07(-1.36%) |
Sep 28, 2015 | 5.520 | 5.560 | 5.100 | 5.160 | 1,056,628 | -0.43(-7.69%) |
Sep 25, 2015 | 5.610 | 5.640 | 5.450 | 5.590 | 985,090 | +0.03(+0.54%) |
Sep 24, 2015 | 5.510 | 5.620 | 5.410 | 5.560 | 1,327,973 | +0.01(+0.18%) |
Sep 23, 2015 | 5.720 | 5.720 | 5.530 | 5.550 | 848,467 | -0.14(-2.46%) |
Sep 22, 2015 | 5.610 | 5.750 | 5.540 | 5.690 | 1,029,093 | -0.02(-0.35%) |
Sep 21, 2015 | 5.810 | 5.880 | 5.590 | 5.710 | 1,273,655 | -0.02(-0.35%) |
Sep 18, 2015 | 5.900 | 5.950 | 5.640 | 5.730 | 2,537,023 | -0.27(-4.50%) |
Sep 17, 2015 | 5.700 | 6.060 | 5.670 | 6.000 | 2,129,451 | +0.15(+2.56%) |
Sep 16, 2015 | 5.650 | 5.860 | 4.890 | 5.850 | 5,584,608 | -0.33(-5.34%) |
Sep 15, 2015 | 6.080 | 6.250 | 6.050 | 6.180 | 773,834 | +0.08(+1.31%) |
Sep 14, 2015 | 6.120 | 6.170 | 6.050 | 6.100 | 654,708 | -0.05(-0.81%) |
Sep 11, 2015 | 6.180 | 6.190 | 5.980 | 6.150 | 962,707 | -0.17(-2.69%) |
Sep 10, 2015 | 6.270 | 6.335 | 6.070 | 6.320 | 903,370 | +0.04(+0.64%) |
Sep 09, 2015 | 6.590 | 6.715 | 6.230 | 6.280 | 851,409 | -0.30(-4.56%) |
Sep 08, 2015 | 6.570 | 6.750 | 6.420 | 6.580 | 836,031 | +0.05(+0.77%) |
Sep 04, 2015 | 6.610 | 6.530 | 6.530 | 6.530 | 792,700 | -0.22(-3.26%) |
Sep 03, 2015 | 6.790 | 6.940 | 6.660 | 6.750 | 1,002,752 | -0.04(-0.59%) |
Sep 02, 2015 | 6.920 | 6.990 | 6.610 | 6.790 | 1,305,413 | -0.07(-1.02%) |