Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.680 | 5.970 | 5.620 | 5.910 | 864,178 | +0.22(+3.87%) |
Nov 27, 2015 | 5.680 | 5.780 | 5.610 | 5.690 | 350,955 | +0.02(+0.35%) |
Nov 25, 2015 | 5.480 | 5.670 | 5.670 | 5.670 | 504,800 | +0.19(+3.47%) |
Nov 24, 2015 | 5.240 | 5.510 | 5.060 | 5.480 | 691,346 | +0.22(+4.18%) |
Nov 23, 2015 | 5.470 | 5.580 | 5.215 | 5.260 | 687,149 | -0.21(-3.84%) |
Nov 20, 2015 | 5.250 | 5.500 | 5.230 | 5.470 | 952,913 | +0.21(+3.99%) |
Nov 19, 2015 | 5.330 | 5.390 | 5.170 | 5.260 | 583,856 | -0.03(-0.57%) |
Nov 18, 2015 | 5.290 | 5.440 | 5.240 | 5.290 | 940,883 | +0.03(+0.57%) |
Nov 17, 2015 | 5.670 | 5.830 | 5.250 | 5.260 | 822,741 | -0.39(-6.90%) |
Nov 16, 2015 | 6.000 | 6.030 | 5.640 | 5.650 | 660,556 | -0.33(-5.52%) |
Nov 13, 2015 | 6.040 | 6.090 | 5.894 | 5.980 | 566,122 | -0.08(-1.32%) |
Nov 12, 2015 | 6.280 | 6.300 | 6.040 | 6.060 | 413,072 | -0.24(-3.81%) |
Nov 11, 2015 | 6.420 | 6.490 | 6.250 | 6.300 | 312,633 | -0.12(-1.87%) |
Nov 10, 2015 | 6.370 | 6.550 | 6.230 | 6.420 | 629,022 | +0.02(+0.31%) |
Nov 09, 2015 | 6.510 | 6.795 | 6.365 | 6.400 | 453,445 | -0.11(-1.69%) |
Nov 06, 2015 | 6.710 | 6.710 | 6.505 | 6.510 | 434,720 | -0.20(-2.98%) |
Nov 05, 2015 | 6.720 | 6.890 | 6.590 | 6.710 | 338,009 | +0.00(+0.00%) |
Nov 04, 2015 | 6.770 | 6.890 | 6.660 | 6.710 | 429,508 | -0.08(-1.11%) |
Nov 03, 2015 | 6.687 | 6.873 | 6.648 | 6.785 | 541,732 | +0.11(+1.62%) |
Nov 02, 2015 | 6.579 | 6.873 | 6.569 | 6.677 | 550,886 | +0.14(+2.10%) |
Oct 30, 2015 | 6.530 | 6.628 | 6.382 | 6.540 | 549,490 | +0.01(+0.15%) |
Oct 29, 2015 | 6.834 | 6.844 | 6.481 | 6.530 | 757,205 | -0.30(-4.45%) |
Oct 28, 2015 | 6.883 | 7.248 | 6.814 | 6.834 | 661,583 | -0.06(-0.85%) |
Oct 27, 2015 | 7.050 | 7.103 | 6.785 | 6.893 | 1,157,627 | -0.21(-2.90%) |
Oct 26, 2015 | 7.266 | 7.521 | 7.070 | 7.099 | 1,363,019 | -0.17(-2.30%) |
Oct 23, 2015 | 7.806 | 7.806 | 6.873 | 7.266 | 3,355,283 | -1.36(-15.81%) |
Oct 22, 2015 | 8.572 | 8.749 | 8.346 | 8.631 | 465,574 | +0.15(+1.74%) |
Oct 21, 2015 | 8.896 | 8.926 | 8.464 | 8.484 | 432,174 | -0.41(-4.64%) |
Oct 20, 2015 | 8.788 | 9.171 | 8.739 | 8.896 | 353,088 | +0.14(+1.57%) |
Oct 19, 2015 | 8.906 | 9.034 | 8.680 | 8.759 | 233,597 | -0.23(-2.51%) |
Oct 16, 2015 | 9.073 | 9.102 | 8.886 | 8.984 | 188,041 | -0.05(-0.54%) |
Oct 15, 2015 | 9.142 | 9.593 | 8.788 | 9.034 | 237,601 | -0.09(-0.97%) |
Oct 14, 2015 | 9.269 | 9.436 | 9.073 | 9.122 | 186,605 | -0.13(-1.38%) |
Oct 13, 2015 | 9.426 | 9.583 | 9.215 | 9.250 | 161,294 | -0.22(-2.28%) |
Oct 12, 2015 | 9.731 | 9.731 | 9.323 | 9.466 | 205,402 | -0.26(-2.63%) |
Oct 09, 2015 | 9.603 | 9.790 | 9.083 | 9.721 | 395,013 | +0.17(+1.75%) |
Oct 08, 2015 | 9.495 | 9.684 | 9.453 | 9.554 | 417,292 | +0.02(+0.21%) |
Oct 07, 2015 | 9.397 | 9.603 | 9.122 | 9.534 | 485,567 | +0.21(+2.21%) |
Oct 06, 2015 | 9.348 | 9.525 | 9.279 | 9.328 | 370,760 | +0.02(+0.21%) |
Oct 05, 2015 | 8.739 | 9.387 | 8.700 | 9.309 | 322,550 | +0.61(+7.00%) |
Oct 02, 2015 | 8.415 | 8.719 | 8.268 | 8.700 | 377,082 | +0.24(+2.78%) |
Oct 01, 2015 | 8.994 | 9.053 | 8.435 | 8.464 | 559,384 | -0.45(-5.07%) |
Sep 30, 2015 | 9.505 | 9.597 | 8.862 | 8.916 | 527,551 | -0.50(-5.32%) |
Sep 29, 2015 | 9.701 | 10.44 | 9.397 | 9.417 | 1,102,845 | -0.25(-2.54%) |
Sep 28, 2015 | 9.593 | 9.760 | 9.309 | 9.662 | 1,681,942 | +0.07(+0.72%) |
Sep 25, 2015 | 9.731 | 9.741 | 9.426 | 9.593 | 682,119 | -0.05(-0.51%) |
Sep 24, 2015 | 9.122 | 9.682 | 8.906 | 9.642 | 746,271 | +0.46(+5.03%) |
Sep 23, 2015 | 9.142 | 9.200 | 8.994 | 9.181 | 530,657 | +0.05(+0.54%) |
Sep 22, 2015 | 9.397 | 9.397 | 9.058 | 9.132 | 271,234 | -0.33(-3.53%) |
Sep 21, 2015 | 9.191 | 9.603 | 9.181 | 9.466 | 353,798 | +0.31(+3.43%) |
Sep 18, 2015 | 8.837 | 9.210 | 8.837 | 9.151 | 611,448 | +0.19(+2.08%) |
Sep 17, 2015 | 9.092 | 9.328 | 8.935 | 8.965 | 482,885 | -0.16(-1.72%) |
Sep 16, 2015 | 9.161 | 9.495 | 9.024 | 9.122 | 440,469 | +0.01(+0.11%) |
Sep 15, 2015 | 9.024 | 9.142 | 8.945 | 9.112 | 264,789 | +0.07(+0.76%) |
Sep 14, 2015 | 9.132 | 9.132 | 8.857 | 9.043 | 276,277 | -0.06(-0.65%) |
Sep 11, 2015 | 8.984 | 9.151 | 8.818 | 9.102 | 226,053 | +0.07(+0.76%) |
Sep 10, 2015 | 8.965 | 9.053 | 8.896 | 9.034 | 291,095 | +0.03(+0.33%) |
Sep 09, 2015 | 9.053 | 9.151 | 8.867 | 9.004 | 386,652 | +0.02(+0.22%) |
Sep 08, 2015 | 9.210 | 9.210 | 8.827 | 8.984 | 451,772 | -0.08(-0.87%) |
Sep 04, 2015 | 8.916 | 9.063 | 9.063 | 9.063 | 195,333 | +0.09(+0.98%) |
Sep 03, 2015 | 8.935 | 9.068 | 8.896 | 8.975 | 275,638 | +0.01(+0.11%) |
Sep 02, 2015 | 8.945 | 8.994 | 8.808 | 8.965 | 520,445 | +0.15(+1.67%) |