Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.110 | 7.110 | 6.655 | 6.680 | 483,032 | -0.37(-5.25%) |
Nov 27, 2015 | 7.170 | 7.270 | 7.020 | 7.050 | 194,882 | -0.15(-2.08%) |
Nov 25, 2015 | 6.720 | 7.200 | 7.200 | 7.200 | 697,500 | +0.51(+7.62%) |
Nov 24, 2015 | 6.660 | 6.850 | 6.610 | 6.690 | 448,701 | -0.05(-0.74%) |
Nov 23, 2015 | 6.500 | 6.770 | 6.360 | 6.740 | 408,964 | +0.19(+2.90%) |
Nov 20, 2015 | 6.290 | 6.570 | 6.200 | 6.550 | 493,310 | +0.32(+5.14%) |
Nov 19, 2015 | 6.330 | 6.420 | 6.130 | 6.230 | 354,305 | -0.16(-2.50%) |
Nov 18, 2015 | 6.140 | 6.470 | 6.030 | 6.390 | 418,744 | +0.25(+4.07%) |
Nov 17, 2015 | 5.920 | 6.530 | 5.770 | 6.140 | 1,116,992 | +0.58(+10.43%) |
Nov 16, 2015 | 5.280 | 5.610 | 5.280 | 5.560 | 492,813 | +0.25(+4.71%) |
Nov 13, 2015 | 5.900 | 6.020 | 5.280 | 5.310 | 839,665 | -0.47(-8.13%) |
Nov 12, 2015 | 6.010 | 6.280 | 5.770 | 5.780 | 479,916 | -0.27(-4.46%) |
Nov 11, 2015 | 6.370 | 6.400 | 6.050 | 6.050 | 463,220 | -0.29(-4.57%) |
Nov 10, 2015 | 6.330 | 6.875 | 6.150 | 6.340 | 292,974 | -0.05(-0.78%) |
Nov 09, 2015 | 6.710 | 6.740 | 6.310 | 6.390 | 235,984 | -0.33(-4.91%) |
Nov 06, 2015 | 6.800 | 6.840 | 6.470 | 6.720 | 426,147 | -0.11(-1.61%) |
Nov 05, 2015 | 6.440 | 6.860 | 6.440 | 6.830 | 678,816 | +0.60(+9.63%) |
Nov 04, 2015 | 6.320 | 6.400 | 6.120 | 6.230 | 420,747 | -0.06(-0.95%) |
Nov 03, 2015 | 5.960 | 6.360 | 5.521 | 6.290 | 1,155,573 | +0.34(+5.71%) |
Nov 02, 2015 | 5.410 | 5.970 | 5.260 | 5.950 | 953,815 | +0.54(+9.98%) |
Oct 30, 2015 | 5.530 | 6.010 | 5.230 | 5.410 | 1,878,552 | -0.18(-3.22%) |
Oct 29, 2015 | 5.680 | 5.805 | 5.440 | 5.590 | 566,421 | -0.09(-1.58%) |
Oct 28, 2015 | 5.330 | 5.710 | 5.260 | 5.680 | 508,852 | +0.38(+7.17%) |
Oct 27, 2015 | 5.400 | 5.460 | 5.110 | 5.300 | 484,824 | -0.11(-2.03%) |
Oct 26, 2015 | 5.640 | 5.734 | 5.400 | 5.410 | 286,644 | -0.21(-3.74%) |
Oct 23, 2015 | 5.950 | 6.150 | 5.440 | 5.620 | 519,168 | -0.23(-3.93%) |
Oct 22, 2015 | 5.760 | 6.280 | 5.700 | 5.850 | 1,593,491 | +0.14(+2.45%) |
Oct 21, 2015 | 5.990 | 5.990 | 5.670 | 5.710 | 384,483 | -0.28(-4.67%) |
Oct 20, 2015 | 5.980 | 6.075 | 5.905 | 5.990 | 376,366 | +0.00(+0.00%) |
Oct 19, 2015 | 5.810 | 6.030 | 5.780 | 5.990 | 339,107 | +0.17(+2.92%) |
Oct 16, 2015 | 6.040 | 6.040 | 5.770 | 5.820 | 365,526 | -0.19(-3.16%) |
Oct 15, 2015 | 5.840 | 6.040 | 5.700 | 6.010 | 342,928 | +0.21(+3.62%) |
Oct 14, 2015 | 5.920 | 6.130 | 5.780 | 5.800 | 379,652 | -0.15(-2.52%) |
Oct 13, 2015 | 6.220 | 6.380 | 5.930 | 5.950 | 440,826 | -0.30(-4.80%) |
Oct 12, 2015 | 6.420 | 6.435 | 6.220 | 6.250 | 220,754 | -0.14(-2.19%) |
Oct 09, 2015 | 6.210 | 6.430 | 6.110 | 6.390 | 521,262 | +0.14(+2.24%) |
Oct 08, 2015 | 6.000 | 6.310 | 6.000 | 6.250 | 446,507 | +0.22(+3.65%) |
Oct 07, 2015 | 6.030 | 6.145 | 5.890 | 6.030 | 402,503 | +0.01(+0.17%) |
Oct 06, 2015 | 6.100 | 6.140 | 5.890 | 6.020 | 451,918 | -0.09(-1.47%) |
Oct 05, 2015 | 5.720 | 6.110 | 5.660 | 6.110 | 450,581 | +0.45(+7.95%) |
Oct 02, 2015 | 5.330 | 5.660 | 5.270 | 5.660 | 526,446 | +0.32(+5.99%) |
Oct 01, 2015 | 5.430 | 5.480 | 5.305 | 5.340 | 535,890 | -0.07(-1.29%) |
Sep 30, 2015 | 5.420 | 5.500 | 5.240 | 5.410 | 960,944 | +0.08(+1.50%) |
Sep 29, 2015 | 6.300 | 6.490 | 5.170 | 5.330 | 2,855,551 | -1.23(-18.75%) |
Sep 28, 2015 | 6.860 | 6.860 | 6.510 | 6.560 | 371,974 | -0.29(-4.23%) |
Sep 25, 2015 | 7.170 | 7.170 | 6.790 | 6.850 | 738,705 | -0.23(-3.25%) |
Sep 24, 2015 | 7.170 | 7.180 | 6.840 | 7.080 | 535,315 | -0.10(-1.39%) |
Sep 23, 2015 | 7.000 | 7.230 | 6.950 | 7.180 | 364,256 | +0.22(+3.16%) |
Sep 22, 2015 | 6.910 | 6.980 | 6.780 | 6.960 | 524,323 | -0.03(-0.43%) |
Sep 21, 2015 | 7.080 | 7.230 | 6.950 | 6.990 | 397,555 | -0.08(-1.13%) |
Sep 18, 2015 | 7.500 | 7.650 | 7.070 | 7.070 | 1,569,448 | -0.54(-7.10%) |
Sep 17, 2015 | 7.550 | 7.830 | 7.480 | 7.610 | 341,080 | +0.03(+0.40%) |
Sep 16, 2015 | 7.370 | 7.630 | 7.300 | 7.580 | 380,259 | +0.23(+3.13%) |
Sep 15, 2015 | 7.270 | 7.360 | 7.185 | 7.350 | 361,420 | +0.12(+1.66%) |
Sep 14, 2015 | 7.620 | 7.850 | 6.985 | 7.230 | 785,418 | -0.66(-8.37%) |
Sep 11, 2015 | 7.710 | 7.935 | 7.710 | 7.890 | 598,258 | +0.12(+1.54%) |
Sep 10, 2015 | 7.780 | 7.900 | 7.760 | 7.770 | 491,098 | -0.07(-0.89%) |
Sep 09, 2015 | 7.880 | 7.930 | 7.780 | 7.840 | 387,103 | -0.01(-0.13%) |
Sep 08, 2015 | 7.980 | 7.990 | 7.780 | 7.850 | 604,397 | -0.04(-0.51%) |
Sep 04, 2015 | 7.780 | 7.890 | 7.890 | 7.890 | 471,200 | -0.01(-0.13%) |
Sep 03, 2015 | 7.810 | 8.000 | 7.810 | 7.900 | 432,300 | +0.04(+0.51%) |
Sep 02, 2015 | 8.010 | 8.100 | 7.730 | 7.860 | 612,154 | -0.02(-0.25%) |