Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.460 | 7.640 | 7.360 | 7.600 | 177,216 | +0.06(+0.80%) |
Nov 27, 2015 | 7.610 | 7.700 | 7.440 | 7.540 | 71,418 | -0.09(-1.18%) |
Nov 25, 2015 | 7.140 | 7.630 | 7.630 | 7.630 | 291,300 | +0.40(+5.53%) |
Nov 24, 2015 | 7.240 | 7.360 | 7.150 | 7.230 | 76,358 | -0.01(-0.14%) |
Nov 23, 2015 | 7.260 | 7.330 | 7.170 | 7.240 | 129,038 | -0.08(-1.09%) |
Nov 20, 2015 | 7.290 | 7.460 | 7.104 | 7.320 | 103,777 | +0.09(+1.24%) |
Nov 19, 2015 | 7.250 | 7.410 | 7.050 | 7.230 | 182,893 | -0.13(-1.77%) |
Nov 18, 2015 | 6.970 | 7.405 | 6.970 | 7.360 | 284,595 | +0.32(+4.55%) |
Nov 17, 2015 | 6.800 | 7.190 | 6.795 | 7.040 | 186,964 | +0.27(+3.99%) |
Nov 16, 2015 | 6.680 | 6.830 | 6.680 | 6.770 | 140,192 | +0.05(+0.74%) |
Nov 13, 2015 | 6.610 | 6.760 | 6.590 | 6.720 | 205,235 | +0.07(+1.05%) |
Nov 12, 2015 | 6.590 | 6.690 | 6.560 | 6.650 | 212,052 | -0.08(-1.19%) |
Nov 11, 2015 | 6.780 | 6.810 | 6.580 | 6.730 | 185,996 | -0.02(-0.30%) |
Nov 10, 2015 | 6.880 | 6.880 | 6.700 | 6.750 | 486,321 | -0.28(-3.98%) |
Nov 09, 2015 | 6.760 | 7.176 | 6.750 | 7.030 | 234,713 | +0.21(+3.08%) |
Nov 06, 2015 | 6.680 | 6.990 | 6.600 | 6.820 | 163,545 | +0.15(+2.25%) |
Nov 05, 2015 | 6.530 | 6.737 | 6.500 | 6.670 | 306,508 | +0.08(+1.21%) |
Nov 04, 2015 | 6.140 | 6.850 | 6.140 | 6.590 | 370,198 | +0.41(+6.63%) |
Nov 03, 2015 | 6.280 | 6.420 | 6.020 | 6.180 | 261,528 | -0.32(-4.92%) |
Nov 02, 2015 | 6.140 | 6.600 | 6.120 | 6.500 | 350,426 | +0.31(+5.01%) |
Oct 30, 2015 | 6.140 | 6.270 | 6.040 | 6.190 | 170,531 | +0.09(+1.48%) |
Oct 29, 2015 | 6.190 | 6.330 | 6.010 | 6.100 | 193,475 | -0.19(-3.02%) |
Oct 28, 2015 | 6.205 | 6.340 | 6.120 | 6.290 | 108,374 | +0.05(+0.80%) |
Oct 27, 2015 | 6.200 | 6.330 | 6.180 | 6.240 | 81,961 | -0.03(-0.48%) |
Oct 26, 2015 | 6.150 | 6.290 | 6.040 | 6.270 | 64,756 | +0.07(+1.13%) |
Oct 23, 2015 | 6.230 | 6.265 | 6.030 | 6.200 | 104,633 | +0.00(+0.00%) |
Oct 22, 2015 | 6.100 | 6.270 | 5.980 | 6.200 | 102,192 | +0.08(+1.31%) |
Oct 21, 2015 | 6.520 | 6.650 | 5.930 | 6.120 | 267,646 | -0.27(-4.23%) |
Oct 20, 2015 | 6.630 | 6.700 | 6.210 | 6.390 | 166,714 | -0.26(-3.91%) |
Oct 19, 2015 | 6.050 | 6.780 | 6.033 | 6.650 | 329,929 | +0.52(+8.48%) |
Oct 16, 2015 | 6.450 | 6.450 | 5.770 | 6.130 | 206,796 | -0.15(-2.39%) |
Oct 15, 2015 | 5.830 | 6.310 | 5.720 | 6.280 | 272,059 | +0.69(+12.34%) |
Oct 14, 2015 | 5.500 | 5.700 | 5.480 | 5.590 | 68,719 | +0.00(+0.00%) |
Oct 13, 2015 | 5.530 | 5.830 | 5.460 | 5.590 | 143,528 | -0.03(-0.53%) |
Oct 12, 2015 | 5.650 | 5.710 | 5.450 | 5.620 | 77,536 | -0.06(-1.06%) |
Oct 09, 2015 | 5.660 | 5.700 | 5.460 | 5.680 | 103,117 | -0.02(-0.35%) |
Oct 08, 2015 | 5.810 | 5.810 | 5.410 | 5.700 | 113,359 | -0.11(-1.89%) |
Oct 07, 2015 | 5.430 | 5.900 | 5.350 | 5.810 | 216,155 | +0.37(+6.80%) |
Oct 06, 2015 | 5.360 | 5.570 | 5.150 | 5.440 | 256,850 | +0.12(+2.26%) |
Oct 05, 2015 | 5.300 | 5.420 | 5.250 | 5.320 | 196,815 | +0.00(+0.00%) |
Oct 02, 2015 | 5.040 | 5.340 | 5.000 | 5.320 | 152,740 | +0.25(+4.93%) |
Oct 01, 2015 | 5.090 | 5.175 | 4.910 | 5.070 | 224,689 | -0.10(-1.93%) |
Sep 30, 2015 | 4.830 | 5.200 | 4.830 | 5.170 | 167,638 | +0.34(+7.04%) |
Sep 29, 2015 | 4.870 | 5.090 | 4.705 | 4.830 | 148,965 | +0.00(+0.00%) |
Sep 28, 2015 | 5.080 | 5.080 | 4.720 | 4.830 | 246,485 | -0.22(-4.36%) |
Sep 25, 2015 | 5.500 | 5.570 | 5.010 | 5.050 | 189,409 | -0.40(-7.34%) |
Sep 24, 2015 | 5.510 | 5.510 | 5.300 | 5.450 | 114,244 | -0.05(-0.91%) |
Sep 23, 2015 | 5.680 | 5.700 | 5.460 | 5.500 | 67,932 | -0.17(-3.00%) |
Sep 22, 2015 | 5.610 | 5.690 | 5.510 | 5.670 | 72,025 | +0.01(+0.18%) |
Sep 21, 2015 | 5.820 | 5.860 | 5.580 | 5.660 | 139,828 | -0.12(-2.08%) |
Sep 18, 2015 | 5.890 | 6.060 | 5.710 | 5.780 | 181,182 | -0.17(-2.86%) |
Sep 17, 2015 | 5.540 | 6.100 | 5.520 | 5.950 | 231,748 | +0.32(+5.68%) |
Sep 16, 2015 | 5.890 | 5.950 | 5.450 | 5.630 | 342,539 | +0.03(+0.54%) |
Sep 15, 2015 | 5.500 | 5.750 | 5.410 | 5.600 | 112,376 | +0.17(+3.13%) |
Sep 14, 2015 | 5.420 | 5.480 | 5.300 | 5.430 | 126,079 | +0.04(+0.74%) |
Sep 11, 2015 | 5.270 | 5.390 | 5.250 | 5.390 | 94,648 | +0.07(+1.32%) |
Sep 10, 2015 | 5.120 | 5.340 | 5.100 | 5.320 | 116,059 | +0.19(+3.70%) |
Sep 09, 2015 | 5.170 | 5.270 | 5.070 | 5.130 | 341,479 | -0.01(-0.19%) |
Sep 08, 2015 | 5.150 | 5.270 | 5.030 | 5.140 | 310,203 | +0.04(+0.78%) |
Sep 04, 2015 | 5.000 | 5.100 | 5.100 | 5.100 | 75,200 | +0.10(+2.00%) |
Sep 03, 2015 | 4.980 | 5.150 | 4.920 | 5.000 | 104,894 | +0.02(+0.40%) |
Sep 02, 2015 | 5.000 | 5.050 | 4.890 | 4.980 | 70,909 | +0.08(+1.63%) |