Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.410 | 6.540 | 6.311 | 6.390 | 368,727 | +0.00(+0.00%) |
Nov 27, 2015 | 6.450 | 6.520 | 6.330 | 6.390 | 76,874 | -0.08(-1.24%) |
Nov 25, 2015 | 6.270 | 6.470 | 6.470 | 6.470 | 142,300 | +0.17(+2.78%) |
Nov 24, 2015 | 5.930 | 6.355 | 5.930 | 6.295 | 219,392 | +0.31(+5.27%) |
Nov 23, 2015 | 5.900 | 6.150 | 5.900 | 5.980 | 193,942 | +0.03(+0.50%) |
Nov 20, 2015 | 6.000 | 6.110 | 5.810 | 5.950 | 272,833 | +0.01(+0.17%) |
Nov 19, 2015 | 5.870 | 6.130 | 5.760 | 5.940 | 449,957 | +0.04(+0.68%) |
Nov 18, 2015 | 6.050 | 6.095 | 5.890 | 5.900 | 166,366 | -0.10(-1.67%) |
Nov 17, 2015 | 6.030 | 6.100 | 5.850 | 6.000 | 328,032 | -0.01(-0.17%) |
Nov 16, 2015 | 6.040 | 6.212 | 5.970 | 6.010 | 291,961 | +0.00(+0.00%) |
Nov 13, 2015 | 5.940 | 6.100 | 5.870 | 6.010 | 450,968 | +0.03(+0.50%) |
Nov 12, 2015 | 6.000 | 6.180 | 5.850 | 5.980 | 425,715 | -0.07(-1.16%) |
Nov 11, 2015 | 6.250 | 6.530 | 6.000 | 6.050 | 476,224 | -0.20(-3.20%) |
Nov 10, 2015 | 6.710 | 6.990 | 6.223 | 6.250 | 1,264,888 | -1.14(-15.43%) |
Nov 09, 2015 | 7.710 | 7.780 | 7.320 | 7.390 | 187,220 | -0.37(-4.77%) |
Nov 06, 2015 | 7.640 | 7.900 | 7.570 | 7.760 | 192,173 | +0.04(+0.52%) |
Nov 05, 2015 | 8.230 | 8.440 | 7.710 | 7.720 | 265,855 | -0.59(-7.10%) |
Nov 04, 2015 | 8.090 | 8.340 | 8.001 | 8.310 | 164,710 | +0.24(+2.97%) |
Nov 03, 2015 | 7.690 | 8.200 | 7.113 | 8.070 | 331,296 | +0.34(+4.40%) |
Nov 02, 2015 | 7.100 | 7.777 | 6.950 | 7.730 | 156,798 | +0.60(+8.42%) |
Oct 30, 2015 | 7.500 | 7.600 | 6.990 | 7.130 | 318,557 | -0.38(-5.06%) |
Oct 29, 2015 | 7.800 | 7.900 | 7.400 | 7.510 | 223,243 | -0.34(-4.33%) |
Oct 28, 2015 | 7.670 | 7.970 | 7.440 | 7.850 | 452,028 | +0.29(+3.84%) |
Oct 27, 2015 | 7.720 | 7.720 | 7.240 | 7.560 | 154,998 | -0.19(-2.45%) |
Oct 26, 2015 | 7.450 | 7.850 | 7.450 | 7.750 | 223,087 | +0.31(+4.17%) |
Oct 23, 2015 | 7.320 | 7.530 | 7.210 | 7.440 | 145,380 | +0.20(+2.76%) |
Oct 22, 2015 | 7.150 | 7.600 | 7.010 | 7.240 | 233,727 | +0.17(+2.40%) |
Oct 21, 2015 | 7.500 | 7.660 | 7.060 | 7.070 | 199,997 | -0.36(-4.85%) |
Oct 20, 2015 | 7.490 | 7.750 | 7.360 | 7.430 | 150,017 | -0.18(-2.37%) |
Oct 19, 2015 | 7.540 | 7.780 | 7.430 | 7.610 | 174,793 | -0.01(-0.13%) |
Oct 16, 2015 | 7.590 | 7.680 | 7.310 | 7.620 | 176,621 | +0.10(+1.33%) |
Oct 15, 2015 | 7.130 | 7.540 | 7.050 | 7.520 | 173,542 | +0.44(+6.21%) |
Oct 14, 2015 | 7.020 | 7.250 | 6.890 | 7.080 | 173,101 | +0.09(+1.29%) |
Oct 13, 2015 | 7.050 | 7.260 | 6.970 | 6.990 | 109,204 | -0.12(-1.69%) |
Oct 12, 2015 | 7.100 | 7.180 | 6.880 | 7.110 | 125,283 | +0.01(+0.14%) |
Oct 09, 2015 | 7.080 | 7.240 | 7.040 | 7.100 | 193,494 | +0.00(+0.00%) |
Oct 08, 2015 | 7.180 | 7.367 | 7.050 | 7.100 | 205,680 | -0.16(-2.20%) |
Oct 07, 2015 | 6.810 | 7.280 | 6.810 | 7.260 | 180,387 | +0.46(+6.76%) |
Oct 06, 2015 | 6.820 | 6.970 | 6.680 | 6.800 | 130,867 | +0.02(+0.29%) |
Oct 05, 2015 | 6.480 | 6.860 | 6.380 | 6.780 | 214,828 | +0.40(+6.27%) |
Oct 02, 2015 | 5.690 | 6.470 | 5.600 | 6.380 | 833,884 | +0.63(+10.96%) |
Oct 01, 2015 | 6.200 | 6.290 | 5.660 | 5.750 | 282,070 | -0.40(-6.50%) |
Sep 30, 2015 | 6.140 | 6.470 | 5.960 | 6.150 | 384,228 | +0.12(+1.99%) |
Sep 29, 2015 | 6.060 | 6.250 | 5.950 | 6.030 | 274,863 | -0.02(-0.33%) |
Sep 28, 2015 | 6.370 | 6.410 | 5.970 | 6.050 | 383,213 | -0.38(-5.91%) |
Sep 25, 2015 | 6.710 | 6.975 | 6.400 | 6.430 | 239,081 | -0.19(-2.87%) |
Sep 24, 2015 | 6.690 | 6.750 | 6.420 | 6.620 | 277,209 | -0.17(-2.50%) |
Sep 23, 2015 | 6.970 | 6.990 | 6.400 | 6.790 | 522,984 | -0.21(-3.00%) |
Sep 22, 2015 | 7.170 | 7.250 | 6.940 | 7.000 | 258,172 | -0.31(-4.24%) |
Sep 21, 2015 | 7.680 | 7.905 | 7.310 | 7.310 | 205,895 | -0.33(-4.32%) |
Sep 18, 2015 | 7.910 | 8.650 | 7.200 | 7.640 | 644,104 | -0.44(-5.45%) |
Sep 17, 2015 | 8.060 | 8.545 | 8.010 | 8.080 | 265,016 | -0.04(-0.49%) |
Sep 16, 2015 | 8.160 | 8.400 | 8.060 | 8.120 | 211,813 | -0.07(-0.85%) |
Sep 15, 2015 | 7.840 | 8.220 | 7.810 | 8.190 | 124,162 | +0.34(+4.33%) |
Sep 14, 2015 | 7.770 | 7.900 | 7.630 | 7.850 | 163,769 | +0.08(+1.03%) |
Sep 11, 2015 | 7.530 | 7.870 | 7.460 | 7.770 | 185,493 | +0.17(+2.24%) |
Sep 10, 2015 | 7.620 | 7.850 | 7.480 | 7.600 | 88,916 | -0.06(-0.78%) |
Sep 09, 2015 | 7.930 | 8.010 | 7.630 | 7.660 | 158,759 | -0.24(-3.04%) |
Sep 08, 2015 | 7.900 | 7.980 | 7.780 | 7.900 | 128,502 | +0.15(+1.94%) |
Sep 04, 2015 | 7.840 | 7.750 | 7.750 | 7.750 | 187,700 | -0.23(-2.88%) |
Sep 03, 2015 | 8.240 | 8.410 | 7.940 | 7.980 | 198,620 | -0.29(-3.51%) |
Sep 02, 2015 | 8.220 | 8.510 | 8.040 | 8.270 | 256,479 | +0.11(+1.35%) |