Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.020 | 6.400 | 5.940 | 6.130 | 1,567,190 | +0.10(+1.66%) |
Nov 27, 2015 | 5.900 | 6.125 | 5.830 | 6.030 | 593,314 | +0.12(+2.03%) |
Nov 25, 2015 | 5.760 | 5.910 | 5.910 | 5.910 | 1,497,400 | -0.04(-0.67%) |
Nov 24, 2015 | 5.700 | 6.240 | 5.690 | 5.950 | 996,781 | -0.15(-2.46%) |
Nov 23, 2015 | 5.730 | 6.160 | 5.730 | 6.100 | 1,250,116 | +0.25(+4.27%) |
Nov 20, 2015 | 5.740 | 5.960 | 5.730 | 5.850 | 978,861 | +0.15(+2.63%) |
Nov 19, 2015 | 5.680 | 5.800 | 5.610 | 5.700 | 764,341 | -0.02(-0.35%) |
Nov 18, 2015 | 5.600 | 5.760 | 5.520 | 5.720 | 972,111 | +0.22(+4.00%) |
Nov 17, 2015 | 5.700 | 5.945 | 5.495 | 5.500 | 1,038,025 | -0.14(-2.48%) |
Nov 16, 2015 | 5.530 | 5.680 | 5.400 | 5.640 | 1,132,646 | +0.10(+1.81%) |
Nov 13, 2015 | 5.350 | 5.640 | 5.275 | 5.540 | 894,451 | +0.12(+2.31%) |
Nov 12, 2015 | 5.550 | 5.820 | 5.370 | 5.415 | 1,554,903 | -0.38(-6.64%) |
Nov 11, 2015 | 5.880 | 5.950 | 5.740 | 5.800 | 1,074,390 | -0.11(-1.86%) |
Nov 10, 2015 | 5.630 | 5.970 | 5.580 | 5.910 | 1,265,300 | +0.12(+2.07%) |
Nov 09, 2015 | 5.590 | 6.065 | 5.520 | 5.790 | 2,142,244 | -0.25(-4.14%) |
Nov 06, 2015 | 5.970 | 6.113 | 5.610 | 6.040 | 1,515,792 | +0.09(+1.51%) |
Nov 05, 2015 | 6.190 | 6.240 | 5.920 | 5.950 | 1,773,684 | -0.19(-3.09%) |
Nov 04, 2015 | 6.220 | 6.250 | 5.997 | 6.140 | 1,728,926 | +0.22(+3.72%) |
Nov 03, 2015 | 5.500 | 6.040 | 5.500 | 5.920 | 1,415,826 | +0.41(+7.44%) |
Nov 02, 2015 | 5.400 | 5.600 | 5.370 | 5.510 | 1,084,266 | +0.13(+2.42%) |
Oct 30, 2015 | 5.430 | 5.540 | 5.260 | 5.380 | 1,195,762 | -0.09(-1.65%) |
Oct 29, 2015 | 5.640 | 5.840 | 5.390 | 5.470 | 1,976,658 | -0.21(-3.70%) |
Oct 28, 2015 | 5.450 | 5.810 | 5.359 | 5.680 | 3,240,907 | +0.34(+6.37%) |
Oct 27, 2015 | 5.700 | 5.770 | 4.910 | 5.340 | 4,408,443 | -0.38(-6.64%) |
Oct 26, 2015 | 6.080 | 6.380 | 5.560 | 5.720 | 13,221,895 | +0.44(+8.33%) |
Oct 23, 2015 | 5.300 | 5.510 | 5.130 | 5.280 | 2,192,771 | +0.10(+1.93%) |
Oct 22, 2015 | 5.850 | 5.970 | 5.145 | 5.180 | 3,301,600 | -0.67(-11.45%) |
Oct 21, 2015 | 6.580 | 6.620 | 5.770 | 5.850 | 1,793,408 | -0.64(-9.86%) |
Oct 20, 2015 | 6.940 | 7.000 | 6.410 | 6.490 | 1,039,773 | -0.33(-4.84%) |
Oct 19, 2015 | 6.700 | 7.040 | 6.550 | 6.820 | 1,017,491 | +0.02(+0.29%) |
Oct 16, 2015 | 6.520 | 6.960 | 6.410 | 6.800 | 1,991,747 | +0.30(+4.62%) |
Oct 15, 2015 | 6.330 | 6.570 | 6.150 | 6.500 | 1,879,491 | +0.42(+6.91%) |
Oct 14, 2015 | 6.000 | 6.350 | 5.660 | 6.080 | 1,711,923 | +0.00(+0.00%) |
Oct 13, 2015 | 6.240 | 6.370 | 6.070 | 6.080 | 1,230,537 | -0.23(-3.65%) |
Oct 12, 2015 | 6.820 | 6.827 | 6.150 | 6.310 | 1,595,030 | -0.43(-6.38%) |
Oct 09, 2015 | 6.550 | 6.910 | 6.430 | 6.740 | 1,241,361 | +0.22(+3.37%) |
Oct 08, 2015 | 6.550 | 6.590 | 6.220 | 6.520 | 956,516 | -0.07(-1.06%) |
Oct 07, 2015 | 6.350 | 6.650 | 6.160 | 6.590 | 1,531,962 | +0.36(+5.78%) |
Oct 06, 2015 | 6.240 | 6.280 | 5.980 | 6.230 | 1,744,766 | +0.10(+1.63%) |
Oct 05, 2015 | 5.960 | 6.170 | 5.840 | 6.130 | 1,722,379 | +0.23(+3.90%) |
Oct 02, 2015 | 5.380 | 5.940 | 5.250 | 5.900 | 1,423,641 | +0.49(+9.06%) |
Oct 01, 2015 | 5.540 | 5.590 | 5.140 | 5.410 | 1,598,507 | -0.15(-2.70%) |
Sep 30, 2015 | 5.550 | 5.830 | 5.510 | 5.560 | 2,298,287 | +0.15(+2.77%) |
Sep 29, 2015 | 5.320 | 5.450 | 4.660 | 5.410 | 3,888,552 | +0.08(+1.50%) |
Sep 28, 2015 | 6.030 | 6.190 | 5.185 | 5.330 | 2,359,587 | -0.73(-12.05%) |
Sep 25, 2015 | 6.800 | 6.830 | 5.945 | 6.060 | 1,916,712 | -0.57(-8.60%) |
Sep 24, 2015 | 6.510 | 6.680 | 6.370 | 6.630 | 1,184,110 | +0.02(+0.30%) |
Sep 23, 2015 | 6.960 | 7.034 | 6.510 | 6.610 | 1,881,669 | -0.35(-5.03%) |
Sep 22, 2015 | 7.360 | 7.450 | 6.870 | 6.960 | 1,453,547 | -0.52(-6.95%) |
Sep 21, 2015 | 7.690 | 7.790 | 7.450 | 7.480 | 1,796,575 | -0.11(-1.45%) |
Sep 18, 2015 | 7.250 | 7.730 | 7.250 | 7.590 | 3,389,078 | +0.25(+3.41%) |
Sep 17, 2015 | 7.000 | 7.360 | 6.940 | 7.340 | 1,362,047 | +0.38(+5.46%) |
Sep 16, 2015 | 6.940 | 7.090 | 6.810 | 6.960 | 841,512 | +0.00(+0.00%) |
Sep 15, 2015 | 7.050 | 7.170 | 6.890 | 6.960 | 741,487 | +0.09(+1.31%) |
Sep 14, 2015 | 7.030 | 7.050 | 6.740 | 6.870 | 947,915 | -0.16(-2.28%) |
Sep 11, 2015 | 6.950 | 7.240 | 6.670 | 7.030 | 1,599,571 | -0.06(-0.85%) |
Sep 10, 2015 | 6.700 | 7.120 | 6.640 | 7.090 | 1,156,680 | +0.42(+6.30%) |
Sep 09, 2015 | 7.000 | 7.000 | 6.460 | 6.670 | 1,830,942 | +0.01(+0.15%) |
Sep 08, 2015 | 6.470 | 6.760 | 6.440 | 6.660 | 993,117 | +0.29(+4.55%) |
Sep 04, 2015 | 6.250 | 6.370 | 6.370 | 6.370 | 808,000 | +0.14(+2.25%) |
Sep 03, 2015 | 6.390 | 6.540 | 6.170 | 6.230 | 1,016,854 | -0.17(-2.66%) |
Sep 02, 2015 | 6.500 | 6.525 | 6.125 | 6.400 | 2,096,103 | -0.04(-0.62%) |