Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.669 | 5.831 | 5.633 | 5.768 | 3,260,153 | +0.12(+2.07%) |
Nov 27, 2015 | 5.687 | 5.750 | 5.624 | 5.651 | 2,682,073 | -0.28(-4.71%) |
Nov 25, 2015 | 5.930 | 5.930 | 5.930 | 5.930 | 2,967,661 | -0.21(-3.38%) |
Nov 24, 2015 | 6.101 | 6.264 | 6.065 | 6.138 | 3,761,648 | +0.24(+4.13%) |
Nov 23, 2015 | 5.930 | 5.993 | 5.876 | 5.894 | 2,682,400 | -0.11(-1.80%) |
Nov 20, 2015 | 6.372 | 6.381 | 5.939 | 6.002 | 2,939,381 | -0.29(-4.58%) |
Nov 19, 2015 | 6.273 | 6.372 | 6.083 | 6.291 | 3,954,471 | +0.29(+4.80%) |
Nov 18, 2015 | 5.831 | 6.056 | 5.687 | 6.002 | 3,809,653 | +0.16(+2.78%) |
Nov 17, 2015 | 6.011 | 6.029 | 5.804 | 5.840 | 4,077,603 | -0.31(-4.99%) |
Nov 16, 2015 | 6.156 | 6.264 | 6.065 | 6.147 | 3,767,170 | -0.06(-1.02%) |
Nov 13, 2015 | 5.966 | 6.264 | 5.957 | 6.210 | 3,695,584 | +0.09(+1.47%) |
Nov 12, 2015 | 6.047 | 6.363 | 6.020 | 6.119 | 4,243,812 | -0.23(-3.55%) |
Nov 11, 2015 | 6.083 | 6.408 | 6.047 | 6.345 | 3,314,146 | +0.09(+1.44%) |
Nov 10, 2015 | 6.273 | 6.390 | 6.183 | 6.255 | 3,568,859 | -0.15(-2.39%) |
Nov 09, 2015 | 6.237 | 6.417 | 6.128 | 6.408 | 4,863,479 | +0.05(+0.71%) |
Nov 06, 2015 | 6.480 | 6.516 | 6.092 | 6.363 | 4,906,865 | -0.46(-6.74%) |
Nov 05, 2015 | 6.994 | 7.021 | 6.764 | 6.822 | 5,696,209 | -0.24(-3.44%) |
Nov 04, 2015 | 7.661 | 7.688 | 7.057 | 7.066 | 9,447,118 | -0.55(-7.22%) |
Nov 03, 2015 | 7.552 | 7.692 | 7.426 | 7.616 | 4,619,329 | -0.09(-1.17%) |
Nov 02, 2015 | 7.580 | 7.823 | 7.417 | 7.706 | 3,545,014 | +0.10(+1.30%) |
Oct 30, 2015 | 7.480 | 7.895 | 7.471 | 7.607 | 4,042,716 | +0.14(+1.93%) |
Oct 29, 2015 | 7.778 | 7.868 | 7.453 | 7.462 | 7,248,677 | -0.41(-5.26%) |
Oct 28, 2015 | 8.120 | 8.355 | 7.620 | 7.877 | 7,200,511 | -0.11(-1.35%) |
Oct 27, 2015 | 7.841 | 8.057 | 7.778 | 7.985 | 2,861,481 | +0.06(+0.80%) |
Oct 26, 2015 | 8.237 | 8.237 | 7.895 | 7.922 | 2,796,527 | -0.23(-2.77%) |
Oct 23, 2015 | 8.156 | 8.201 | 7.886 | 8.147 | 7,435,818 | +0.15(+1.92%) |
Oct 22, 2015 | 7.859 | 8.107 | 7.841 | 7.994 | 3,349,255 | +0.27(+3.50%) |
Oct 21, 2015 | 8.111 | 8.120 | 7.661 | 7.724 | 3,234,064 | -0.46(-5.62%) |
Oct 20, 2015 | 8.030 | 8.255 | 8.012 | 8.183 | 6,189,611 | +0.27(+3.42%) |
Oct 19, 2015 | 8.355 | 8.355 | 7.850 | 7.913 | 4,081,521 | -0.50(-6.00%) |
Oct 16, 2015 | 8.769 | 8.778 | 8.386 | 8.418 | 3,866,650 | -0.34(-3.91%) |
Oct 15, 2015 | 8.715 | 8.837 | 8.616 | 8.760 | 8,780,831 | -0.19(-2.11%) |
Oct 14, 2015 | 8.562 | 8.967 | 8.436 | 8.949 | 11,495,968 | +0.64(+7.70%) |
Oct 13, 2015 | 8.400 | 8.665 | 8.291 | 8.310 | 2,755,738 | -0.23(-2.74%) |
Oct 12, 2015 | 8.841 | 8.904 | 8.418 | 8.544 | 6,269,025 | -0.06(-0.73%) |
Oct 09, 2015 | 8.562 | 8.634 | 8.472 | 8.607 | 4,995,165 | +0.44(+5.41%) |
Oct 08, 2015 | 8.111 | 8.454 | 8.021 | 8.165 | 9,916,467 | +0.28(+3.54%) |
Oct 07, 2015 | 8.273 | 8.328 | 7.845 | 7.886 | 5,425,575 | -0.27(-3.31%) |
Oct 06, 2015 | 8.066 | 8.233 | 7.886 | 8.156 | 5,399,537 | +0.47(+6.10%) |
Oct 05, 2015 | 7.643 | 7.742 | 7.552 | 7.688 | 8,826,774 | +0.12(+1.55%) |
Oct 02, 2015 | 7.453 | 7.616 | 7.395 | 7.570 | 7,917,550 | +0.39(+5.40%) |
Oct 01, 2015 | 7.453 | 7.525 | 7.156 | 7.183 | 4,354,667 | -0.20(-2.69%) |
Sep 30, 2015 | 6.822 | 7.404 | 6.822 | 7.381 | 4,398,534 | +0.44(+6.36%) |
Sep 29, 2015 | 6.804 | 7.138 | 6.795 | 6.940 | 3,107,468 | +0.29(+4.34%) |
Sep 28, 2015 | 6.994 | 7.003 | 6.597 | 6.651 | 4,545,134 | -0.61(-8.44%) |
Sep 25, 2015 | 7.390 | 7.417 | 7.048 | 7.264 | 4,363,091 | -0.29(-3.82%) |
Sep 24, 2015 | 7.282 | 7.616 | 7.264 | 7.552 | 4,086,264 | +0.48(+6.75%) |
Sep 23, 2015 | 7.372 | 7.426 | 7.048 | 7.075 | 2,648,305 | -0.28(-3.80%) |
Sep 22, 2015 | 7.291 | 7.507 | 7.201 | 7.354 | 3,116,830 | -0.19(-2.51%) |
Sep 21, 2015 | 7.426 | 7.715 | 7.363 | 7.543 | 3,772,771 | -0.12(-1.53%) |
Sep 18, 2015 | 7.616 | 7.751 | 7.471 | 7.661 | 7,091,461 | +0.23(+3.03%) |
Sep 17, 2015 | 7.201 | 7.485 | 7.075 | 7.435 | 7,559,828 | +0.27(+3.77%) |
Sep 16, 2015 | 6.976 | 7.219 | 6.976 | 7.165 | 6,459,965 | +0.37(+5.44%) |
Sep 15, 2015 | 6.606 | 6.966 | 6.597 | 6.795 | 3,929,591 | +0.18(+2.72%) |
Sep 14, 2015 | 6.642 | 6.813 | 6.480 | 6.615 | 3,175,690 | -0.04(-0.54%) |
Sep 11, 2015 | 6.615 | 6.678 | 6.156 | 6.651 | 5,228,358 | -0.22(-3.15%) |
Sep 10, 2015 | 6.859 | 7.039 | 6.800 | 6.868 | 3,724,022 | +0.10(+1.46%) |
Sep 09, 2015 | 6.904 | 7.025 | 6.696 | 6.768 | 3,243,806 | -0.26(-3.72%) |
Sep 08, 2015 | 6.849 | 7.165 | 6.759 | 7.030 | 3,968,251 | +0.18(+2.63%) |
Sep 04, 2015 | 6.768 | 6.849 | 6.849 | 6.849 | 2,444,498 | -0.06(-0.91%) |
Sep 03, 2015 | 6.714 | 7.228 | 6.696 | 6.913 | 3,750,044 | +0.05(+0.79%) |
Sep 02, 2015 | 6.849 | 6.962 | 6.647 | 6.859 | 3,005,512 | +0.00(+0.00%) |