Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.520 | 5.650 | 5.500 | 5.590 | 160,854 | +0.07(+1.27%) |
Nov 27, 2015 | 5.640 | 5.690 | 5.510 | 5.520 | 88,876 | -0.12(-2.13%) |
Nov 25, 2015 | 5.260 | 5.640 | 5.640 | 5.640 | 198,500 | +0.37(+7.02%) |
Nov 24, 2015 | 5.240 | 5.350 | 5.190 | 5.270 | 123,683 | +0.00(+0.00%) |
Nov 23, 2015 | 5.090 | 5.325 | 5.040 | 5.270 | 289,699 | +0.17(+3.33%) |
Nov 20, 2015 | 5.170 | 5.170 | 5.050 | 5.100 | 213,450 | -0.07(-1.35%) |
Nov 19, 2015 | 5.420 | 5.420 | 5.080 | 5.170 | 149,012 | -0.23(-4.26%) |
Nov 18, 2015 | 5.330 | 5.470 | 5.320 | 5.400 | 269,034 | +0.07(+1.31%) |
Nov 17, 2015 | 5.520 | 5.530 | 5.290 | 5.330 | 330,064 | -0.18(-3.27%) |
Nov 16, 2015 | 5.640 | 5.710 | 5.460 | 5.510 | 333,354 | -0.14(-2.48%) |
Nov 13, 2015 | 5.660 | 5.700 | 5.410 | 5.650 | 460,641 | -0.04(-0.70%) |
Nov 12, 2015 | 5.240 | 5.750 | 5.210 | 5.690 | 702,744 | +0.44(+8.38%) |
Nov 11, 2015 | 5.130 | 5.250 | 5.130 | 5.250 | 420,918 | +0.13(+2.54%) |
Nov 10, 2015 | 5.260 | 5.330 | 4.920 | 5.120 | 499,004 | -0.16(-3.03%) |
Nov 09, 2015 | 5.670 | 5.670 | 5.260 | 5.280 | 251,106 | -0.39(-6.88%) |
Nov 06, 2015 | 5.420 | 5.830 | 5.380 | 5.670 | 1,137,713 | +0.25(+4.61%) |
Nov 05, 2015 | 5.300 | 5.430 | 5.250 | 5.420 | 146,139 | +0.08(+1.50%) |
Nov 04, 2015 | 5.270 | 5.420 | 5.230 | 5.340 | 341,369 | +0.07(+1.33%) |
Nov 03, 2015 | 5.310 | 5.450 | 5.240 | 5.270 | 490,891 | -0.08(-1.50%) |
Nov 02, 2015 | 5.310 | 5.510 | 5.200 | 5.350 | 566,963 | +0.06(+1.13%) |
Oct 30, 2015 | 6.080 | 6.140 | 5.190 | 5.290 | 1,817,935 | -0.98(-15.63%) |
Oct 29, 2015 | 6.440 | 6.720 | 6.130 | 6.270 | 632,749 | -0.52(-7.66%) |
Oct 28, 2015 | 6.800 | 6.960 | 6.640 | 6.790 | 240,868 | +0.04(+0.59%) |
Oct 27, 2015 | 6.820 | 7.010 | 6.730 | 6.750 | 252,631 | -0.08(-1.17%) |
Oct 26, 2015 | 7.010 | 7.040 | 6.680 | 6.830 | 184,078 | -0.18(-2.57%) |
Oct 23, 2015 | 7.090 | 7.090 | 6.880 | 7.010 | 155,554 | -0.02(-0.28%) |
Oct 22, 2015 | 6.910 | 7.085 | 6.870 | 7.030 | 269,265 | +0.17(+2.48%) |
Oct 21, 2015 | 7.200 | 7.230 | 6.860 | 6.860 | 228,898 | -0.28(-3.92%) |
Oct 20, 2015 | 7.300 | 7.380 | 7.100 | 7.140 | 262,277 | -0.17(-2.33%) |
Oct 19, 2015 | 7.170 | 7.480 | 7.040 | 7.310 | 319,574 | +0.14(+1.95%) |
Oct 16, 2015 | 6.900 | 7.180 | 6.790 | 7.170 | 552,003 | +0.29(+4.22%) |
Oct 15, 2015 | 6.950 | 7.140 | 6.830 | 6.880 | 211,122 | -0.01(-0.15%) |
Oct 14, 2015 | 6.510 | 6.920 | 6.370 | 6.890 | 567,858 | +0.40(+6.16%) |
Oct 13, 2015 | 6.150 | 6.510 | 6.150 | 6.490 | 1,107,699 | +0.23(+3.67%) |
Oct 12, 2015 | 6.390 | 6.510 | 6.150 | 6.260 | 224,803 | -0.10(-1.57%) |
Oct 09, 2015 | 6.580 | 6.610 | 6.290 | 6.360 | 235,608 | -0.23(-3.49%) |
Oct 08, 2015 | 6.450 | 6.670 | 6.350 | 6.590 | 288,225 | +0.11(+1.70%) |
Oct 07, 2015 | 6.610 | 6.766 | 6.390 | 6.480 | 235,519 | -0.13(-1.97%) |
Oct 06, 2015 | 6.230 | 6.610 | 6.230 | 6.610 | 188,165 | +0.35(+5.59%) |
Oct 05, 2015 | 6.460 | 6.559 | 6.230 | 6.260 | 131,950 | -0.14(-2.19%) |
Oct 02, 2015 | 6.340 | 6.490 | 6.200 | 6.400 | 188,567 | -0.04(-0.62%) |
Oct 01, 2015 | 6.590 | 6.680 | 6.230 | 6.440 | 297,582 | -0.15(-2.28%) |
Sep 30, 2015 | 6.640 | 6.740 | 6.420 | 6.590 | 344,517 | -0.03(-0.45%) |
Sep 29, 2015 | 7.180 | 7.195 | 6.400 | 6.620 | 418,117 | -0.55(-7.67%) |
Sep 28, 2015 | 7.920 | 7.920 | 7.070 | 7.170 | 268,172 | -0.75(-9.47%) |
Sep 25, 2015 | 8.110 | 8.170 | 7.770 | 7.920 | 229,496 | -0.10(-1.25%) |
Sep 24, 2015 | 8.210 | 8.250 | 7.910 | 8.020 | 203,035 | -0.24(-2.91%) |
Sep 23, 2015 | 8.550 | 8.550 | 8.090 | 8.260 | 149,552 | -0.28(-3.28%) |
Sep 22, 2015 | 8.470 | 8.790 | 8.470 | 8.540 | 194,743 | +0.00(+0.00%) |
Sep 21, 2015 | 8.660 | 8.959 | 8.465 | 8.540 | 101,360 | -0.17(-1.95%) |
Sep 18, 2015 | 8.520 | 8.770 | 8.520 | 8.710 | 109,102 | +0.01(+0.11%) |
Sep 17, 2015 | 8.730 | 8.910 | 8.630 | 8.700 | 194,409 | -0.08(-0.91%) |
Sep 16, 2015 | 8.690 | 8.780 | 8.620 | 8.780 | 235,467 | +0.05(+0.57%) |
Sep 15, 2015 | 8.670 | 8.770 | 8.560 | 8.730 | 142,527 | +0.04(+0.46%) |
Sep 14, 2015 | 8.570 | 8.730 | 8.500 | 8.690 | 52,480 | +0.09(+1.05%) |
Sep 11, 2015 | 8.590 | 8.750 | 8.440 | 8.600 | 176,645 | -0.06(-0.69%) |
Sep 10, 2015 | 8.590 | 8.770 | 8.510 | 8.660 | 195,044 | +0.05(+0.58%) |
Sep 09, 2015 | 9.050 | 9.060 | 8.600 | 8.610 | 121,539 | -0.47(-5.18%) |
Sep 08, 2015 | 8.730 | 9.105 | 8.575 | 9.080 | 376,529 | +0.58(+6.82%) |
Sep 04, 2015 | 8.570 | 8.500 | 8.500 | 8.500 | 202,700 | -0.18(-2.07%) |
Sep 03, 2015 | 8.620 | 8.980 | 8.620 | 8.680 | 227,853 | +0.10(+1.17%) |
Sep 02, 2015 | 8.250 | 8.600 | 8.150 | 8.580 | 225,935 | +0.42(+5.15%) |