Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.600 | 5.670 | 5.560 | 5.640 | 49,935 | +0.01(+0.18%) |
Nov 27, 2015 | 5.620 | 5.690 | 5.420 | 5.630 | 36,156 | +0.04(+0.72%) |
Nov 25, 2015 | 5.400 | 5.590 | 5.590 | 5.590 | 86,200 | +0.16(+2.95%) |
Nov 24, 2015 | 5.460 | 5.520 | 5.160 | 5.430 | 73,334 | -0.08(-1.45%) |
Nov 23, 2015 | 5.300 | 5.550 | 5.210 | 5.510 | 61,458 | +0.21(+3.96%) |
Nov 20, 2015 | 5.300 | 5.390 | 5.160 | 5.300 | 53,174 | +0.01(+0.19%) |
Nov 19, 2015 | 5.284 | 5.490 | 5.180 | 5.290 | 71,178 | +0.12(+2.32%) |
Nov 18, 2015 | 5.000 | 5.340 | 4.910 | 5.170 | 160,986 | +0.19(+3.82%) |
Nov 17, 2015 | 5.000 | 5.018 | 4.750 | 4.980 | 231,177 | +0.01(+0.20%) |
Nov 16, 2015 | 5.070 | 5.540 | 4.755 | 4.970 | 104,802 | -0.13(-2.55%) |
Nov 13, 2015 | 5.930 | 5.930 | 5.090 | 5.100 | 160,958 | -0.70(-12.07%) |
Nov 12, 2015 | 6.150 | 6.150 | 5.760 | 5.800 | 54,230 | -0.30(-4.92%) |
Nov 11, 2015 | 5.810 | 6.140 | 5.760 | 6.100 | 48,170 | +0.29(+4.99%) |
Nov 10, 2015 | 5.920 | 5.920 | 5.780 | 5.810 | 50,777 | -0.09(-1.53%) |
Nov 09, 2015 | 5.870 | 6.030 | 5.810 | 5.900 | 53,238 | -0.02(-0.34%) |
Nov 06, 2015 | 5.930 | 6.050 | 5.840 | 5.920 | 193,864 | -0.05(-0.84%) |
Nov 05, 2015 | 6.100 | 6.100 | 5.930 | 5.970 | 56,666 | -0.08(-1.32%) |
Nov 04, 2015 | 6.280 | 6.290 | 5.920 | 6.050 | 133,732 | -0.15(-2.42%) |
Nov 03, 2015 | 6.080 | 6.400 | 6.000 | 6.200 | 254,647 | -0.03(-0.48%) |
Nov 02, 2015 | 6.570 | 6.830 | 6.030 | 6.230 | 185,441 | -0.34(-5.18%) |
Oct 30, 2015 | 6.700 | 6.760 | 6.280 | 6.570 | 182,673 | -0.13(-1.94%) |
Oct 29, 2015 | 7.910 | 7.990 | 6.410 | 6.700 | 535,381 | -2.29(-25.47%) |
Oct 28, 2015 | 8.430 | 9.110 | 8.430 | 8.990 | 92,000 | +0.58(+6.90%) |
Oct 27, 2015 | 8.620 | 8.730 | 8.360 | 8.410 | 96,889 | -0.20(-2.32%) |
Oct 26, 2015 | 8.670 | 8.840 | 8.490 | 8.610 | 92,627 | -0.06(-0.69%) |
Oct 23, 2015 | 8.700 | 8.730 | 8.480 | 8.670 | 105,102 | +0.05(+0.58%) |
Oct 22, 2015 | 8.710 | 9.270 | 8.505 | 8.620 | 45,391 | -0.03(-0.35%) |
Oct 21, 2015 | 8.780 | 9.060 | 8.580 | 8.650 | 88,838 | -0.12(-1.37%) |
Oct 20, 2015 | 8.900 | 9.070 | 8.620 | 8.770 | 70,355 | -0.11(-1.24%) |
Oct 19, 2015 | 8.680 | 9.030 | 8.420 | 8.880 | 96,002 | +0.17(+1.95%) |
Oct 16, 2015 | 8.430 | 8.940 | 8.250 | 8.710 | 67,116 | +0.23(+2.71%) |
Oct 15, 2015 | 9.290 | 9.290 | 8.400 | 8.480 | 154,086 | -0.56(-6.19%) |
Oct 14, 2015 | 9.480 | 9.480 | 9.030 | 9.040 | 29,999 | -0.39(-4.14%) |
Oct 13, 2015 | 9.550 | 9.660 | 9.430 | 9.430 | 12,962 | -0.19(-1.98%) |
Oct 12, 2015 | 9.460 | 9.750 | 9.350 | 9.620 | 34,042 | +0.18(+1.91%) |
Oct 09, 2015 | 9.430 | 9.570 | 9.370 | 9.440 | 14,124 | -0.01(-0.11%) |
Oct 08, 2015 | 9.310 | 9.680 | 9.230 | 9.450 | 12,019 | +0.16(+1.72%) |
Oct 07, 2015 | 9.300 | 9.530 | 9.110 | 9.290 | 37,624 | +0.08(+0.87%) |
Oct 06, 2015 | 9.720 | 9.720 | 9.170 | 9.210 | 23,637 | -0.49(-5.05%) |
Oct 05, 2015 | 9.200 | 9.890 | 9.120 | 9.700 | 35,574 | +0.59(+6.48%) |
Oct 02, 2015 | 8.890 | 9.310 | 8.700 | 9.110 | 134,888 | +0.14(+1.56%) |
Oct 01, 2015 | 8.420 | 9.200 | 8.420 | 8.970 | 56,331 | +0.61(+7.30%) |
Sep 30, 2015 | 8.610 | 8.610 | 8.220 | 8.360 | 21,323 | -0.16(-1.88%) |
Sep 29, 2015 | 8.610 | 8.760 | 8.450 | 8.520 | 18,558 | -0.06(-0.70%) |
Sep 28, 2015 | 8.760 | 8.930 | 8.550 | 8.580 | 46,882 | -0.28(-3.16%) |
Sep 25, 2015 | 9.540 | 9.560 | 8.810 | 8.860 | 70,194 | -0.59(-6.24%) |
Sep 24, 2015 | 9.650 | 9.650 | 9.270 | 9.450 | 98,405 | -0.35(-3.57%) |
Sep 23, 2015 | 9.970 | 9.970 | 9.560 | 9.800 | 63,364 | -0.20(-2.00%) |
Sep 22, 2015 | 10.07 | 10.20 | 9.900 | 10.00 | 39,017 | -0.18(-1.77%) |
Sep 21, 2015 | 10.12 | 10.32 | 10.01 | 10.18 | 27,204 | +0.17(+1.70%) |
Sep 18, 2015 | 10.22 | 10.66 | 9.980 | 10.01 | 72,467 | -0.33(-3.19%) |
Sep 17, 2015 | 10.13 | 10.52 | 10.13 | 10.34 | 30,034 | +0.18(+1.77%) |
Sep 16, 2015 | 10.23 | 10.27 | 9.920 | 10.16 | 189,023 | -0.03(-0.29%) |
Sep 15, 2015 | 10.09 | 10.42 | 10.03 | 10.19 | 44,830 | +0.10(+0.99%) |
Sep 14, 2015 | 10.32 | 10.32 | 9.900 | 10.09 | 30,223 | -0.19(-1.85%) |
Sep 11, 2015 | 10.17 | 10.46 | 10.17 | 10.28 | 47,952 | +0.03(+0.29%) |
Sep 10, 2015 | 10.12 | 10.33 | 9.995 | 10.25 | 76,790 | +0.10(+0.99%) |
Sep 09, 2015 | 10.21 | 10.31 | 10.06 | 10.15 | 84,519 | +0.05(+0.50%) |
Sep 08, 2015 | 10.05 | 10.38 | 9.955 | 10.10 | 101,684 | +0.28(+2.85%) |
Sep 04, 2015 | 9.890 | 9.820 | 9.820 | 9.820 | 37,000 | -0.30(-2.96%) |
Sep 03, 2015 | 10.13 | 10.25 | 10.08 | 10.12 | 55,373 | -0.04(-0.39%) |
Sep 02, 2015 | 9.900 | 10.23 | 9.820 | 10.16 | 82,026 | +0.39(+3.99%) |