Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.691 | 5.819 | 5.664 | 5.728 | 15,447,842 | +0.05(+0.96%) |
Nov 27, 2015 | 5.646 | 5.682 | 5.578 | 5.673 | 5,039,044 | +0.00(+0.00%) |
Nov 25, 2015 | 5.555 | 5.673 | 5.673 | 5.673 | 8,232,851 | +0.09(+1.63%) |
Nov 24, 2015 | 5.500 | 5.641 | 5.500 | 5.582 | 11,255,055 | +0.06(+1.15%) |
Nov 23, 2015 | 5.582 | 5.673 | 5.519 | 5.519 | 9,261,041 | -0.12(-2.10%) |
Nov 20, 2015 | 5.491 | 5.791 | 5.482 | 5.637 | 18,017,594 | +0.15(+2.65%) |
Nov 19, 2015 | 5.519 | 5.550 | 5.337 | 5.491 | 12,655,166 | +0.07(+1.34%) |
Nov 18, 2015 | 5.382 | 5.455 | 5.273 | 5.419 | 13,342,193 | +0.05(+1.02%) |
Nov 17, 2015 | 5.037 | 5.482 | 5.037 | 5.364 | 25,145,266 | +0.26(+5.17%) |
Nov 16, 2015 | 5.000 | 5.146 | 4.528 | 5.100 | 24,314,148 | +0.06(+1.26%) |
Nov 13, 2015 | 5.328 | 5.373 | 5.028 | 5.037 | 16,832,686 | -0.31(-5.78%) |
Nov 12, 2015 | 5.337 | 5.446 | 5.319 | 5.346 | 10,755,519 | -0.05(-1.01%) |
Nov 11, 2015 | 5.500 | 5.519 | 5.337 | 5.400 | 11,782,492 | -0.02(-0.34%) |
Nov 10, 2015 | 5.428 | 5.482 | 5.273 | 5.419 | 15,559,887 | -0.02(-0.33%) |
Nov 09, 2015 | 5.655 | 5.682 | 5.400 | 5.437 | 16,767,808 | -0.22(-3.86%) |
Nov 06, 2015 | 5.719 | 5.819 | 5.519 | 5.655 | 12,275,294 | -0.21(-3.57%) |
Nov 05, 2015 | 5.791 | 5.882 | 5.609 | 5.864 | 16,430,271 | +0.03(+0.47%) |
Nov 04, 2015 | 5.846 | 6.119 | 5.819 | 5.837 | 19,693,574 | -0.01(-0.16%) |
Nov 03, 2015 | 5.755 | 5.882 | 5.619 | 5.846 | 15,993,678 | +0.06(+1.10%) |
Nov 02, 2015 | 5.755 | 5.891 | 5.691 | 5.782 | 8,557,218 | +0.05(+0.79%) |
Oct 30, 2015 | 5.928 | 5.959 | 5.664 | 5.737 | 18,928,930 | -0.15(-2.62%) |
Oct 29, 2015 | 5.982 | 6.019 | 5.855 | 5.891 | 9,639,079 | -0.13(-2.11%) |
Oct 28, 2015 | 5.928 | 6.164 | 5.905 | 6.019 | 14,948,504 | +0.09(+1.53%) |
Oct 27, 2015 | 6.046 | 6.137 | 5.809 | 5.928 | 30,563,486 | -0.20(-3.26%) |
Oct 26, 2015 | 6.337 | 6.400 | 6.109 | 6.128 | 20,041,000 | -0.22(-3.44%) |
Oct 23, 2015 | 6.428 | 6.428 | 6.128 | 6.346 | 32,730,380 | -0.02(-0.29%) |
Oct 22, 2015 | 6.728 | 6.746 | 6.319 | 6.364 | 40,522,208 | -0.45(-6.54%) |
Oct 21, 2015 | 6.964 | 7.055 | 6.810 | 6.810 | 13,312,062 | -0.23(-3.23%) |
Oct 20, 2015 | 7.028 | 7.128 | 6.982 | 7.037 | 11,020,363 | -0.02(-0.26%) |
Oct 19, 2015 | 7.055 | 7.164 | 7.000 | 7.055 | 21,034,192 | -0.13(-1.77%) |
Oct 16, 2015 | 7.100 | 7.200 | 7.000 | 7.182 | 7,861,395 | +0.11(+1.54%) |
Oct 15, 2015 | 7.237 | 7.237 | 7.037 | 7.073 | 12,301,968 | -0.16(-2.26%) |
Oct 14, 2015 | 7.037 | 7.237 | 6.991 | 7.237 | 12,343,410 | +0.21(+2.98%) |
Oct 13, 2015 | 6.882 | 7.119 | 6.828 | 7.028 | 10,532,474 | +0.02(+0.26%) |
Oct 12, 2015 | 7.091 | 7.264 | 6.937 | 7.010 | 17,145,994 | -0.15(-2.03%) |
Oct 09, 2015 | 7.282 | 7.396 | 7.119 | 7.155 | 16,661,985 | -0.05(-0.76%) |
Oct 08, 2015 | 7.046 | 7.255 | 7.019 | 7.210 | 18,594,188 | +0.13(+1.80%) |
Oct 07, 2015 | 6.891 | 7.082 | 6.846 | 7.082 | 20,367,126 | +0.33(+4.85%) |
Oct 06, 2015 | 6.682 | 6.773 | 6.646 | 6.755 | 11,166,191 | +0.07(+1.09%) |
Oct 05, 2015 | 6.546 | 6.791 | 6.537 | 6.682 | 17,590,828 | +0.20(+3.09%) |
Oct 02, 2015 | 6.237 | 6.496 | 6.191 | 6.482 | 13,331,244 | +0.10(+1.57%) |
Oct 01, 2015 | 6.373 | 6.519 | 6.264 | 6.382 | 13,953,227 | +0.03(+0.43%) |
Sep 30, 2015 | 6.282 | 6.355 | 6.109 | 6.355 | 14,898,968 | +0.20(+3.25%) |
Sep 29, 2015 | 6.100 | 6.241 | 5.978 | 6.155 | 16,658,057 | +0.13(+2.11%) |
Sep 28, 2015 | 6.137 | 6.264 | 6.019 | 6.028 | 14,164,310 | -0.31(-4.88%) |
Sep 25, 2015 | 6.455 | 6.500 | 6.264 | 6.337 | 13,377,413 | -0.04(-0.57%) |
Sep 24, 2015 | 6.255 | 6.460 | 6.046 | 6.373 | 27,097,998 | -0.01(-0.14%) |
Sep 23, 2015 | 6.664 | 6.691 | 6.296 | 6.382 | 23,188,492 | -0.29(-4.36%) |
Sep 22, 2015 | 6.800 | 6.837 | 6.655 | 6.673 | 12,540,752 | -0.29(-4.18%) |
Sep 21, 2015 | 7.028 | 7.055 | 6.910 | 6.964 | 7,520,435 | -0.04(-0.52%) |
Sep 18, 2015 | 7.237 | 7.237 | 6.964 | 7.000 | 17,750,902 | -0.28(-3.87%) |
Sep 17, 2015 | 7.346 | 7.437 | 7.173 | 7.282 | 24,236,662 | -0.20(-2.67%) |
Sep 16, 2015 | 7.246 | 7.546 | 7.173 | 7.482 | 17,396,994 | +0.34(+4.71%) |
Sep 15, 2015 | 7.119 | 7.210 | 7.055 | 7.146 | 7,245,006 | +0.02(+0.26%) |
Sep 14, 2015 | 7.010 | 7.155 | 6.928 | 7.128 | 6,688,174 | +0.10(+1.42%) |
Sep 11, 2015 | 7.010 | 7.050 | 6.905 | 7.028 | 8,410,138 | -0.03(-0.39%) |
Sep 10, 2015 | 6.864 | 7.073 | 6.755 | 7.055 | 13,321,559 | +0.18(+2.65%) |
Sep 09, 2015 | 7.037 | 7.119 | 6.864 | 6.873 | 15,378,569 | -0.05(-0.66%) |
Sep 08, 2015 | 6.846 | 6.955 | 6.773 | 6.919 | 11,006,514 | +0.24(+3.54%) |
Sep 04, 2015 | 6.655 | 6.682 | 6.682 | 6.682 | 12,801,183 | -0.20(-2.91%) |
Sep 03, 2015 | 6.837 | 7.064 | 6.828 | 6.882 | 15,056,219 | +0.02(+0.26%) |
Sep 02, 2015 | 6.719 | 6.873 | 6.564 | 6.864 | 13,980,027 | +0.25(+3.85%) |