Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.425 | 5.464 | 5.289 | 5.416 | 52,583 | -0.05(-0.89%) |
Nov 27, 2015 | 5.533 | 5.552 | 5.338 | 5.464 | 35,258 | -0.09(-1.58%) |
Nov 25, 2015 | 5.211 | 5.552 | 5.552 | 5.552 | 181,901 | +0.37(+7.16%) |
Nov 24, 2015 | 5.074 | 5.269 | 5.045 | 5.182 | 94,360 | +0.11(+2.12%) |
Nov 23, 2015 | 4.918 | 5.260 | 4.879 | 5.074 | 163,718 | +0.20(+4.21%) |
Nov 20, 2015 | 5.094 | 5.269 | 4.869 | 4.869 | 96,570 | -0.20(-4.04%) |
Nov 19, 2015 | 5.182 | 5.562 | 4.996 | 5.074 | 81,062 | -0.10(-1.89%) |
Nov 18, 2015 | 5.279 | 5.347 | 5.123 | 5.172 | 175,520 | -0.12(-2.21%) |
Nov 17, 2015 | 5.289 | 5.386 | 5.152 | 5.289 | 149,754 | +0.04(+0.74%) |
Nov 16, 2015 | 5.396 | 5.513 | 5.074 | 5.250 | 229,183 | -0.18(-3.24%) |
Nov 13, 2015 | 5.679 | 5.757 | 5.347 | 5.425 | 175,196 | -0.31(-5.44%) |
Nov 12, 2015 | 5.855 | 6.069 | 5.738 | 5.738 | 189,786 | -0.09(-1.51%) |
Nov 11, 2015 | 6.079 | 6.099 | 5.777 | 5.826 | 137,568 | -0.26(-4.33%) |
Nov 10, 2015 | 6.255 | 6.401 | 6.089 | 6.089 | 31,699 | -0.20(-3.11%) |
Nov 09, 2015 | 6.645 | 6.655 | 6.235 | 6.284 | 61,820 | -0.33(-5.01%) |
Nov 06, 2015 | 6.704 | 6.777 | 6.587 | 6.616 | 39,824 | -0.11(-1.60%) |
Nov 05, 2015 | 6.811 | 6.987 | 6.704 | 6.723 | 57,158 | -0.07(-1.01%) |
Nov 04, 2015 | 6.860 | 6.918 | 6.753 | 6.792 | 26,948 | -0.08(-1.14%) |
Nov 03, 2015 | 6.811 | 6.997 | 6.811 | 6.870 | 81,920 | +0.08(+1.15%) |
Nov 02, 2015 | 6.792 | 6.850 | 6.587 | 6.792 | 104,243 | +0.03(+0.43%) |
Oct 30, 2015 | 6.801 | 6.967 | 6.733 | 6.762 | 183,580 | -0.06(-0.86%) |
Oct 29, 2015 | 7.045 | 7.075 | 6.762 | 6.821 | 109,978 | -0.26(-3.72%) |
Oct 28, 2015 | 6.977 | 7.182 | 6.948 | 7.084 | 164,262 | +0.14(+1.97%) |
Oct 27, 2015 | 7.445 | 7.445 | 6.733 | 6.948 | 157,756 | -0.53(-7.05%) |
Oct 26, 2015 | 7.592 | 7.709 | 7.475 | 7.475 | 69,838 | -0.18(-2.30%) |
Oct 23, 2015 | 7.933 | 7.933 | 7.572 | 7.650 | 92,791 | -0.28(-3.57%) |
Oct 22, 2015 | 7.992 | 8.089 | 7.821 | 7.933 | 90,677 | -0.07(-0.85%) |
Oct 21, 2015 | 8.402 | 8.441 | 7.738 | 8.002 | 143,383 | -0.39(-4.65%) |
Oct 20, 2015 | 8.392 | 8.509 | 8.314 | 8.392 | 60,347 | -0.03(-0.35%) |
Oct 19, 2015 | 8.558 | 8.968 | 8.402 | 8.421 | 67,570 | -0.14(-1.60%) |
Oct 16, 2015 | 8.772 | 8.792 | 8.499 | 8.558 | 49,590 | -0.17(-1.90%) |
Oct 15, 2015 | 8.726 | 8.782 | 8.324 | 8.724 | 52,360 | +0.10(+1.13%) |
Oct 14, 2015 | 8.753 | 8.851 | 8.597 | 8.626 | 62,340 | -0.13(-1.45%) |
Oct 13, 2015 | 9.133 | 9.664 | 8.646 | 8.753 | 124,348 | -0.36(-3.96%) |
Oct 12, 2015 | 9.504 | 9.715 | 9.046 | 9.114 | 39,235 | -0.41(-4.30%) |
Oct 09, 2015 | 9.621 | 9.748 | 9.465 | 9.524 | 49,248 | -0.11(-1.11%) |
Oct 08, 2015 | 9.465 | 9.758 | 9.299 | 9.631 | 41,961 | +0.12(+1.23%) |
Oct 07, 2015 | 9.173 | 9.690 | 9.104 | 9.514 | 113,833 | +0.32(+3.50%) |
Oct 06, 2015 | 9.280 | 9.465 | 8.782 | 9.192 | 58,572 | -0.12(-1.26%) |
Oct 05, 2015 | 8.927 | 9.443 | 8.755 | 9.309 | 112,877 | +0.38(+4.28%) |
Oct 02, 2015 | 8.803 | 9.137 | 8.736 | 8.927 | 69,687 | +0.02(+0.21%) |
Oct 01, 2015 | 8.822 | 8.965 | 8.678 | 8.908 | 72,111 | +0.10(+1.08%) |
Sep 30, 2015 | 8.803 | 8.975 | 8.545 | 8.812 | 128,806 | +0.12(+1.43%) |
Sep 29, 2015 | 8.783 | 9.242 | 8.631 | 8.688 | 51,107 | -0.03(-0.33%) |
Sep 28, 2015 | 9.022 | 9.022 | 8.530 | 8.717 | 52,226 | -0.36(-4.00%) |
Sep 25, 2015 | 9.395 | 9.395 | 8.979 | 9.080 | 68,947 | -0.19(-2.06%) |
Sep 24, 2015 | 9.319 | 9.424 | 9.233 | 9.271 | 33,045 | -0.11(-1.12%) |
Sep 23, 2015 | 9.108 | 9.414 | 9.108 | 9.376 | 35,631 | +0.24(+2.62%) |
Sep 22, 2015 | 9.204 | 9.290 | 9.070 | 9.137 | 37,995 | -0.16(-1.75%) |
Sep 21, 2015 | 9.395 | 9.524 | 9.252 | 9.300 | 64,265 | -0.12(-1.32%) |
Sep 18, 2015 | 9.433 | 9.567 | 9.366 | 9.424 | 60,677 | -0.01(-0.10%) |
Sep 17, 2015 | 9.701 | 9.821 | 9.376 | 9.433 | 101,194 | -0.25(-2.57%) |
Sep 16, 2015 | 9.405 | 9.825 | 9.405 | 9.682 | 65,682 | +0.19(+2.01%) |
Sep 15, 2015 | 9.500 | 9.558 | 9.453 | 9.491 | 79,026 | +0.03(+0.30%) |
Sep 14, 2015 | 9.529 | 9.539 | 9.257 | 9.462 | 44,820 | -0.02(-0.20%) |
Sep 11, 2015 | 9.386 | 9.510 | 9.166 | 9.481 | 50,176 | +0.02(+0.20%) |
Sep 10, 2015 | 9.529 | 9.720 | 9.366 | 9.462 | 86,765 | -0.18(-1.88%) |
Sep 09, 2015 | 9.959 | 10.06 | 9.596 | 9.644 | 39,282 | -0.25(-2.51%) |
Sep 08, 2015 | 9.873 | 9.969 | 9.711 | 9.892 | 79,027 | +0.10(+0.98%) |
Sep 04, 2015 | 9.844 | 9.797 | 9.797 | 9.797 | 26,994 | -0.10(-0.97%) |
Sep 03, 2015 | 10.31 | 10.34 | 9.863 | 9.892 | 56,094 | -0.40(-3.90%) |
Sep 02, 2015 | 10.61 | 10.65 | 10.28 | 10.29 | 85,122 | -0.23(-2.18%) |