Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.861 | 5.940 | 5.434 | 5.512 | 2,055,519 | -0.35(-5.95%) |
Nov 27, 2015 | 5.619 | 5.934 | 5.576 | 5.861 | 1,366,752 | +0.14(+2.49%) |
Nov 25, 2015 | 5.355 | 5.719 | 5.719 | 5.719 | 2,878,343 | +0.55(+10.54%) |
Nov 24, 2015 | 5.048 | 5.243 | 4.971 | 5.173 | 1,619,571 | +0.08(+1.65%) |
Nov 23, 2015 | 4.740 | 5.194 | 4.572 | 5.090 | 3,303,462 | +0.31(+6.43%) |
Nov 20, 2015 | 4.321 | 4.880 | 4.195 | 4.782 | 5,898,182 | +0.41(+9.26%) |
Nov 19, 2015 | 5.915 | 6.047 | 4.272 | 4.376 | 8,837,344 | -1.94(-30.75%) |
Nov 18, 2015 | 6.138 | 6.369 | 6.082 | 6.320 | 1,849,331 | +0.15(+2.38%) |
Nov 17, 2015 | 6.502 | 6.635 | 6.138 | 6.173 | 2,036,943 | -0.29(-4.44%) |
Nov 16, 2015 | 6.488 | 6.502 | 6.131 | 6.460 | 1,373,092 | -0.01(-0.11%) |
Nov 13, 2015 | 6.460 | 6.467 | 6.201 | 6.467 | 1,921,677 | -0.12(-1.80%) |
Nov 12, 2015 | 6.900 | 7.040 | 6.558 | 6.586 | 1,542,926 | -0.36(-5.14%) |
Nov 11, 2015 | 7.257 | 7.271 | 6.767 | 6.942 | 1,660,730 | -0.35(-4.79%) |
Nov 10, 2015 | 7.096 | 7.355 | 7.068 | 7.292 | 476,814 | +0.17(+2.36%) |
Nov 09, 2015 | 7.474 | 7.474 | 7.061 | 7.124 | 557,110 | -0.34(-4.59%) |
Nov 06, 2015 | 7.390 | 7.481 | 7.278 | 7.467 | 456,122 | +0.01(+0.19%) |
Nov 05, 2015 | 7.215 | 7.453 | 7.131 | 7.453 | 407,784 | +0.26(+3.60%) |
Nov 04, 2015 | 7.292 | 7.362 | 7.096 | 7.194 | 556,717 | -0.08(-1.06%) |
Nov 03, 2015 | 7.103 | 7.481 | 7.061 | 7.271 | 1,134,644 | +0.22(+3.07%) |
Nov 02, 2015 | 6.823 | 7.075 | 6.684 | 7.054 | 813,954 | +0.25(+3.70%) |
Oct 30, 2015 | 6.621 | 6.844 | 6.558 | 6.802 | 843,805 | +0.17(+2.53%) |
Oct 29, 2015 | 6.614 | 6.635 | 6.446 | 6.635 | 650,946 | +0.06(+0.85%) |
Oct 28, 2015 | 6.334 | 6.673 | 6.327 | 6.579 | 1,013,763 | +0.20(+3.18%) |
Oct 27, 2015 | 6.760 | 6.760 | 6.187 | 6.376 | 1,227,890 | -0.42(-6.17%) |
Oct 26, 2015 | 6.774 | 6.816 | 6.656 | 6.795 | 944,465 | +0.05(+0.73%) |
Oct 23, 2015 | 7.327 | 7.348 | 6.530 | 6.746 | 1,596,841 | -0.58(-7.92%) |
Oct 22, 2015 | 7.683 | 7.732 | 7.278 | 7.327 | 997,416 | -0.41(-5.33%) |
Oct 21, 2015 | 7.858 | 7.928 | 7.704 | 7.739 | 761,940 | -0.12(-1.51%) |
Oct 20, 2015 | 7.481 | 7.921 | 7.467 | 7.858 | 865,641 | +0.36(+4.85%) |
Oct 19, 2015 | 7.529 | 7.634 | 7.334 | 7.495 | 657,620 | -0.08(-1.02%) |
Oct 16, 2015 | 7.313 | 7.592 | 7.306 | 7.571 | 833,382 | +0.29(+4.03%) |
Oct 15, 2015 | 7.236 | 7.320 | 6.991 | 7.278 | 873,155 | +0.07(+0.97%) |
Oct 14, 2015 | 7.313 | 7.383 | 7.089 | 7.208 | 652,449 | -0.08(-1.15%) |
Oct 13, 2015 | 7.348 | 7.488 | 7.138 | 7.292 | 1,146,226 | -0.11(-1.51%) |
Oct 12, 2015 | 7.383 | 7.522 | 7.334 | 7.404 | 519,779 | +0.03(+0.47%) |
Oct 09, 2015 | 7.341 | 7.446 | 7.229 | 7.369 | 765,170 | +0.01(+0.19%) |
Oct 08, 2015 | 7.138 | 7.397 | 7.110 | 7.355 | 1,117,024 | +0.24(+3.34%) |
Oct 07, 2015 | 6.991 | 7.152 | 6.945 | 7.117 | 1,277,946 | +0.15(+2.11%) |
Oct 06, 2015 | 6.942 | 7.047 | 6.886 | 6.970 | 909,635 | +0.02(+0.30%) |
Oct 05, 2015 | 6.921 | 7.180 | 6.921 | 6.949 | 1,351,203 | +0.06(+0.91%) |
Oct 02, 2015 | 6.670 | 6.900 | 6.558 | 6.886 | 930,209 | +0.15(+2.18%) |
Oct 01, 2015 | 6.858 | 6.893 | 6.610 | 6.739 | 736,886 | -0.14(-2.03%) |
Sep 30, 2015 | 6.663 | 6.900 | 6.614 | 6.879 | 886,697 | +0.30(+4.57%) |
Sep 29, 2015 | 6.621 | 6.698 | 6.478 | 6.579 | 855,026 | -0.03(-0.42%) |
Sep 28, 2015 | 6.991 | 7.012 | 6.572 | 6.607 | 1,400,268 | -0.39(-5.59%) |
Sep 25, 2015 | 7.194 | 7.194 | 6.935 | 6.998 | 814,592 | -0.16(-2.25%) |
Sep 24, 2015 | 7.110 | 7.222 | 7.061 | 7.159 | 696,200 | -0.01(-0.20%) |
Sep 23, 2015 | 7.278 | 7.362 | 7.110 | 7.173 | 609,009 | -0.10(-1.35%) |
Sep 22, 2015 | 7.187 | 7.292 | 7.068 | 7.271 | 1,081,527 | +0.01(+0.19%) |
Sep 21, 2015 | 7.166 | 7.453 | 7.019 | 7.257 | 927,342 | +0.19(+2.67%) |
Sep 18, 2015 | 7.278 | 7.278 | 6.977 | 7.068 | 2,388,767 | -0.29(-3.90%) |
Sep 17, 2015 | 7.439 | 7.481 | 7.260 | 7.355 | 668,232 | -0.04(-0.57%) |
Sep 16, 2015 | 7.145 | 7.418 | 7.138 | 7.397 | 1,058,335 | +0.24(+3.42%) |
Sep 15, 2015 | 7.117 | 7.152 | 7.033 | 7.152 | 1,009,289 | +0.06(+0.79%) |
Sep 14, 2015 | 7.250 | 7.250 | 6.998 | 7.096 | 981,712 | -0.15(-2.12%) |
Sep 11, 2015 | 7.411 | 7.432 | 7.121 | 7.250 | 1,432,939 | -0.16(-2.17%) |
Sep 10, 2015 | 7.481 | 7.550 | 7.358 | 7.411 | 737,215 | -0.10(-1.30%) |
Sep 09, 2015 | 7.767 | 7.809 | 7.397 | 7.509 | 1,155,977 | -0.22(-2.89%) |
Sep 08, 2015 | 7.802 | 7.851 | 7.529 | 7.732 | 1,183,297 | -0.01(-0.18%) |
Sep 04, 2015 | 7.620 | 7.746 | 7.746 | 7.746 | 806,874 | +0.05(+0.64%) |
Sep 03, 2015 | 7.627 | 7.789 | 7.599 | 7.697 | 1,116,075 | +0.08(+1.01%) |
Sep 02, 2015 | 7.529 | 7.620 | 7.369 | 7.620 | 1,049,893 | +0.17(+2.35%) |