Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.030 | 7.170 | 6.960 | 7.040 | 665,852 | +0.01(+0.14%) |
Nov 27, 2015 | 6.860 | 7.095 | 6.820 | 7.030 | 230,279 | +0.17(+2.55%) |
Nov 25, 2015 | 6.990 | 6.855 | 6.855 | 6.855 | 354,200 | -0.12(-1.79%) |
Nov 24, 2015 | 6.980 | 7.020 | 6.770 | 6.980 | 1,429,514 | -0.01(-0.14%) |
Nov 23, 2015 | 6.740 | 7.100 | 6.740 | 6.990 | 688,006 | +0.19(+2.79%) |
Nov 20, 2015 | 6.410 | 6.910 | 6.395 | 6.800 | 676,550 | +0.39(+6.08%) |
Nov 19, 2015 | 6.700 | 6.770 | 6.340 | 6.410 | 974,226 | -0.31(-4.61%) |
Nov 18, 2015 | 6.820 | 7.020 | 6.670 | 6.720 | 1,105,547 | -0.11(-1.61%) |
Nov 17, 2015 | 7.000 | 7.000 | 6.800 | 6.830 | 669,580 | -0.14(-2.01%) |
Nov 16, 2015 | 7.030 | 7.130 | 6.880 | 6.970 | 723,883 | -0.10(-1.41%) |
Nov 13, 2015 | 7.010 | 7.140 | 6.920 | 7.070 | 621,513 | +0.02(+0.28%) |
Nov 12, 2015 | 7.180 | 7.250 | 6.880 | 7.050 | 1,427,253 | -0.41(-5.50%) |
Nov 11, 2015 | 7.450 | 7.540 | 7.310 | 7.460 | 846,949 | +0.00(+0.00%) |
Nov 10, 2015 | 7.150 | 7.476 | 7.080 | 7.460 | 1,723,178 | +0.45(+6.42%) |
Nov 09, 2015 | 7.120 | 7.150 | 6.910 | 7.010 | 1,316,374 | -0.06(-0.85%) |
Nov 06, 2015 | 6.930 | 7.100 | 6.860 | 7.070 | 994,068 | +0.09(+1.29%) |
Nov 05, 2015 | 6.860 | 7.015 | 6.820 | 6.980 | 781,400 | +0.15(+2.20%) |
Nov 04, 2015 | 6.820 | 6.955 | 6.680 | 6.830 | 637,269 | -0.02(-0.29%) |
Nov 03, 2015 | 6.930 | 7.020 | 6.780 | 6.850 | 940,491 | -0.14(-2.00%) |
Nov 02, 2015 | 6.700 | 7.100 | 6.670 | 6.990 | 1,951,381 | +0.29(+4.33%) |
Oct 30, 2015 | 6.500 | 6.900 | 6.260 | 6.700 | 1,982,433 | +0.78(+13.18%) |
Oct 29, 2015 | 6.250 | 6.300 | 5.890 | 5.920 | 1,120,435 | -0.38(-6.03%) |
Oct 28, 2015 | 6.010 | 6.320 | 5.920 | 6.300 | 1,031,171 | +0.30(+5.00%) |
Oct 27, 2015 | 5.850 | 6.070 | 5.820 | 6.000 | 1,093,608 | +0.10(+1.69%) |
Oct 26, 2015 | 5.640 | 5.920 | 5.610 | 5.900 | 1,048,690 | +0.27(+4.80%) |
Oct 23, 2015 | 5.340 | 5.630 | 5.240 | 5.630 | 561,867 | +0.36(+6.83%) |
Oct 22, 2015 | 5.400 | 5.560 | 5.205 | 5.270 | 1,034,128 | -0.15(-2.77%) |
Oct 21, 2015 | 5.390 | 5.510 | 5.290 | 5.420 | 704,549 | +0.04(+0.74%) |
Oct 20, 2015 | 5.450 | 5.590 | 5.330 | 5.380 | 855,903 | -0.08(-1.47%) |
Oct 19, 2015 | 5.520 | 5.640 | 5.360 | 5.460 | 697,665 | -0.06(-1.09%) |
Oct 16, 2015 | 5.400 | 5.570 | 5.318 | 5.520 | 621,397 | +0.14(+2.60%) |
Oct 15, 2015 | 5.280 | 5.380 | 5.210 | 5.380 | 594,920 | +0.15(+2.87%) |
Oct 14, 2015 | 5.290 | 5.430 | 5.210 | 5.230 | 544,694 | -0.03(-0.57%) |
Oct 13, 2015 | 5.370 | 5.490 | 5.230 | 5.260 | 722,409 | -0.02(-0.38%) |
Oct 12, 2015 | 5.310 | 5.350 | 5.180 | 5.280 | 534,127 | -0.04(-0.75%) |
Oct 09, 2015 | 5.270 | 5.400 | 5.190 | 5.320 | 1,221,136 | +0.05(+0.95%) |
Oct 08, 2015 | 5.390 | 5.433 | 5.200 | 5.270 | 727,039 | -0.12(-2.23%) |
Oct 07, 2015 | 5.130 | 5.400 | 5.130 | 5.390 | 677,824 | +0.25(+4.86%) |
Oct 06, 2015 | 5.430 | 5.480 | 5.120 | 5.140 | 744,017 | -0.32(-5.86%) |
Oct 05, 2015 | 5.290 | 5.570 | 5.290 | 5.460 | 833,726 | +0.17(+3.21%) |
Oct 02, 2015 | 4.990 | 5.290 | 4.910 | 5.290 | 1,013,894 | +0.28(+5.59%) |
Oct 01, 2015 | 4.850 | 5.060 | 4.800 | 5.010 | 1,606,572 | +0.01(+0.30%) |
Sep 30, 2015 | 4.980 | 5.050 | 4.870 | 4.995 | 1,375,578 | +0.01(+0.30%) |
Sep 29, 2015 | 5.110 | 5.230 | 4.921 | 4.980 | 1,223,918 | -0.21(-4.05%) |
Sep 28, 2015 | 5.560 | 5.570 | 5.135 | 5.190 | 1,383,640 | -0.42(-7.49%) |
Sep 25, 2015 | 6.010 | 6.020 | 5.555 | 5.610 | 1,149,805 | -0.34(-5.71%) |
Sep 24, 2015 | 6.100 | 6.100 | 5.850 | 5.950 | 618,795 | -0.15(-2.46%) |
Sep 23, 2015 | 6.220 | 6.260 | 6.080 | 6.100 | 462,604 | -0.10(-1.61%) |
Sep 22, 2015 | 6.080 | 6.260 | 6.060 | 6.200 | 856,205 | +0.05(+0.81%) |
Sep 21, 2015 | 6.340 | 6.360 | 6.150 | 6.150 | 461,253 | -0.13(-2.07%) |
Sep 18, 2015 | 6.320 | 6.380 | 6.255 | 6.280 | 936,735 | -0.10(-1.57%) |
Sep 17, 2015 | 6.070 | 6.430 | 6.050 | 6.380 | 820,693 | +0.27(+4.42%) |
Sep 16, 2015 | 6.100 | 6.190 | 5.920 | 6.110 | 1,331,527 | +0.03(+0.49%) |
Sep 15, 2015 | 6.290 | 6.340 | 6.010 | 6.080 | 1,087,114 | -0.26(-4.10%) |
Sep 14, 2015 | 6.460 | 6.460 | 6.300 | 6.340 | 400,198 | -0.13(-2.01%) |
Sep 11, 2015 | 6.360 | 6.530 | 6.360 | 6.470 | 324,497 | +0.03(+0.47%) |
Sep 10, 2015 | 6.310 | 6.460 | 6.260 | 6.440 | 652,390 | +0.12(+1.90%) |
Sep 09, 2015 | 6.590 | 6.640 | 6.320 | 6.320 | 657,428 | -0.25(-3.81%) |
Sep 08, 2015 | 6.630 | 6.660 | 6.510 | 6.570 | 582,321 | -0.03(-0.45%) |
Sep 04, 2015 | 6.580 | 6.600 | 6.600 | 6.600 | 410,600 | -0.06(-0.90%) |
Sep 03, 2015 | 6.640 | 6.840 | 6.520 | 6.660 | 1,860,839 | +0.02(+0.30%) |
Sep 02, 2015 | 6.700 | 6.710 | 6.480 | 6.640 | 821,660 | -0.01(-0.15%) |