Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.500 | 5.790 | 5.450 | 5.580 | 388,828 | +0.07(+1.27%) |
Nov 27, 2015 | 5.470 | 5.550 | 5.390 | 5.510 | 234,372 | +0.04(+0.73%) |
Nov 25, 2015 | 5.420 | 5.470 | 5.470 | 5.470 | 399,200 | +0.03(+0.55%) |
Nov 24, 2015 | 5.380 | 5.500 | 5.380 | 5.440 | 146,009 | +0.02(+0.37%) |
Nov 23, 2015 | 5.530 | 5.540 | 5.380 | 5.420 | 230,755 | -0.05(-0.91%) |
Nov 20, 2015 | 5.660 | 5.660 | 5.400 | 5.470 | 175,250 | -0.18(-3.19%) |
Nov 19, 2015 | 5.730 | 5.880 | 5.550 | 5.650 | 264,731 | +0.07(+1.25%) |
Nov 18, 2015 | 5.310 | 5.600 | 5.220 | 5.580 | 274,700 | +0.31(+5.88%) |
Nov 17, 2015 | 5.410 | 5.670 | 5.250 | 5.270 | 322,329 | -0.11(-2.04%) |
Nov 16, 2015 | 5.520 | 5.680 | 5.260 | 5.380 | 339,231 | -0.21(-3.76%) |
Nov 13, 2015 | 5.500 | 5.720 | 5.360 | 5.590 | 262,239 | +0.08(+1.45%) |
Nov 12, 2015 | 5.720 | 5.720 | 5.470 | 5.510 | 261,526 | -0.16(-2.82%) |
Nov 11, 2015 | 5.930 | 5.930 | 5.650 | 5.670 | 275,998 | -0.22(-3.74%) |
Nov 10, 2015 | 6.060 | 6.060 | 5.690 | 5.890 | 307,981 | -0.19(-3.13%) |
Nov 09, 2015 | 5.920 | 6.120 | 5.830 | 6.080 | 405,506 | +0.15(+2.53%) |
Nov 06, 2015 | 5.670 | 5.960 | 5.450 | 5.930 | 337,936 | +0.16(+2.77%) |
Nov 05, 2015 | 6.040 | 6.120 | 5.750 | 5.770 | 700,735 | -0.30(-4.94%) |
Nov 04, 2015 | 5.860 | 6.120 | 5.780 | 6.070 | 417,030 | +0.20(+3.41%) |
Nov 03, 2015 | 5.740 | 6.120 | 5.670 | 5.870 | 420,672 | +0.04(+0.69%) |
Nov 02, 2015 | 5.500 | 5.900 | 5.460 | 5.830 | 417,291 | +0.33(+6.00%) |
Oct 30, 2015 | 5.830 | 5.940 | 5.410 | 5.500 | 362,431 | -0.15(-2.65%) |
Oct 29, 2015 | 5.980 | 6.010 | 5.470 | 5.650 | 560,827 | -0.34(-5.68%) |
Oct 28, 2015 | 6.040 | 6.250 | 5.870 | 5.990 | 324,773 | -0.05(-0.83%) |
Oct 27, 2015 | 5.990 | 6.260 | 5.920 | 6.040 | 319,910 | +0.03(+0.50%) |
Oct 26, 2015 | 5.870 | 6.090 | 5.680 | 6.010 | 182,958 | +0.14(+2.39%) |
Oct 23, 2015 | 5.840 | 5.970 | 5.608 | 5.870 | 219,854 | +0.09(+1.56%) |
Oct 22, 2015 | 5.960 | 5.960 | 5.450 | 5.780 | 438,626 | -0.15(-2.53%) |
Oct 21, 2015 | 6.280 | 6.390 | 5.810 | 5.930 | 295,515 | -0.32(-5.12%) |
Oct 20, 2015 | 6.390 | 6.400 | 6.020 | 6.250 | 267,661 | -0.17(-2.65%) |
Oct 19, 2015 | 6.380 | 6.740 | 6.260 | 6.420 | 225,096 | -0.04(-0.62%) |
Oct 16, 2015 | 6.010 | 6.550 | 6.010 | 6.460 | 444,055 | +0.42(+6.95%) |
Oct 15, 2015 | 5.600 | 6.155 | 5.600 | 6.040 | 392,463 | +0.43(+7.66%) |
Oct 14, 2015 | 5.620 | 5.890 | 5.500 | 5.610 | 260,529 | +0.02(+0.36%) |
Oct 13, 2015 | 5.900 | 5.970 | 5.550 | 5.590 | 289,974 | -0.34(-5.73%) |
Oct 12, 2015 | 6.100 | 6.100 | 5.850 | 5.930 | 240,534 | -0.19(-3.10%) |
Oct 09, 2015 | 6.250 | 6.410 | 6.010 | 6.120 | 225,114 | -0.14(-2.24%) |
Oct 08, 2015 | 6.020 | 6.359 | 5.910 | 6.260 | 342,248 | +0.20(+3.30%) |
Oct 07, 2015 | 6.110 | 6.270 | 5.600 | 6.060 | 640,019 | -0.06(-0.98%) |
Oct 06, 2015 | 6.440 | 6.470 | 5.850 | 6.120 | 338,972 | -0.18(-2.86%) |
Oct 05, 2015 | 6.260 | 6.450 | 6.050 | 6.300 | 345,944 | +0.10(+1.61%) |
Oct 02, 2015 | 6.150 | 6.540 | 6.140 | 6.200 | 387,167 | -0.02(-0.32%) |
Oct 01, 2015 | 6.070 | 6.260 | 5.980 | 6.220 | 345,457 | +0.13(+2.13%) |
Sep 30, 2015 | 6.110 | 6.170 | 5.750 | 6.090 | 521,387 | +0.08(+1.33%) |
Sep 29, 2015 | 6.630 | 6.820 | 5.900 | 6.010 | 566,150 | -0.57(-8.66%) |
Sep 28, 2015 | 6.630 | 6.740 | 6.350 | 6.580 | 975,083 | -0.04(-0.60%) |
Sep 25, 2015 | 7.330 | 7.490 | 6.520 | 6.620 | 665,878 | -0.68(-9.32%) |
Sep 24, 2015 | 6.800 | 7.340 | 6.670 | 7.300 | 693,769 | +0.73(+11.11%) |
Sep 23, 2015 | 6.680 | 6.910 | 6.500 | 6.570 | 414,219 | -0.24(-3.52%) |
Sep 22, 2015 | 6.730 | 7.030 | 6.620 | 6.810 | 298,685 | -0.05(-0.73%) |
Sep 21, 2015 | 7.320 | 7.320 | 6.760 | 6.860 | 541,459 | -0.45(-6.16%) |
Sep 18, 2015 | 7.500 | 7.650 | 7.260 | 7.310 | 308,027 | -0.25(-3.31%) |
Sep 17, 2015 | 7.040 | 7.720 | 7.010 | 7.560 | 522,424 | +0.45(+6.33%) |
Sep 16, 2015 | 6.970 | 7.130 | 6.860 | 7.110 | 388,289 | +0.14(+2.01%) |
Sep 15, 2015 | 7.000 | 7.140 | 6.850 | 6.970 | 312,454 | -0.03(-0.43%) |
Sep 14, 2015 | 6.990 | 7.060 | 6.800 | 7.000 | 428,926 | +0.11(+1.60%) |
Sep 11, 2015 | 7.000 | 7.050 | 6.617 | 6.890 | 195,387 | -0.08(-1.15%) |
Sep 10, 2015 | 6.820 | 6.990 | 6.760 | 6.970 | 228,555 | +0.14(+2.05%) |
Sep 09, 2015 | 7.060 | 7.130 | 6.750 | 6.830 | 307,191 | -0.22(-3.12%) |
Sep 08, 2015 | 7.110 | 7.220 | 6.980 | 7.050 | 325,890 | +0.05(+0.71%) |
Sep 04, 2015 | 6.850 | 7.000 | 7.000 | 7.000 | 436,900 | +0.07(+1.01%) |
Sep 03, 2015 | 7.060 | 7.155 | 6.830 | 6.930 | 749,536 | -0.06(-0.86%) |
Sep 02, 2015 | 6.920 | 7.180 | 6.850 | 6.990 | 867,099 | +0.23(+3.40%) |