Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.650 | 3.844 | 3.621 | 3.730 | 67,126 | +0.12(+3.32%) |
Nov 27, 2015 | 3.620 | 3.740 | 3.560 | 3.610 | 29,943 | -0.04(-1.10%) |
Nov 25, 2015 | 3.460 | 3.650 | 3.650 | 3.650 | 84,600 | +0.15(+4.29%) |
Nov 24, 2015 | 3.250 | 4.780 | 3.170 | 3.500 | 520,237 | +0.30(+9.37%) |
Nov 23, 2015 | 3.190 | 3.410 | 3.150 | 3.200 | 110,587 | +0.00(+0.00%) |
Nov 20, 2015 | 3.120 | 3.200 | 3.080 | 3.200 | 36,579 | +0.07(+2.24%) |
Nov 19, 2015 | 3.200 | 3.500 | 3.000 | 3.130 | 123,011 | -0.03(-0.95%) |
Nov 18, 2015 | 3.120 | 3.170 | 3.090 | 3.160 | 29,210 | +0.07(+2.27%) |
Nov 17, 2015 | 3.090 | 3.290 | 3.060 | 3.090 | 79,182 | +0.06(+1.98%) |
Nov 16, 2015 | 3.080 | 3.100 | 3.030 | 3.030 | 41,003 | -0.03(-0.98%) |
Nov 13, 2015 | 3.000 | 3.160 | 3.000 | 3.060 | 48,757 | +0.08(+2.68%) |
Nov 12, 2015 | 3.100 | 3.200 | 2.950 | 2.980 | 90,847 | -0.20(-6.29%) |
Nov 11, 2015 | 3.050 | 3.200 | 3.050 | 3.180 | 34,227 | +0.13(+4.26%) |
Nov 10, 2015 | 3.080 | 3.090 | 3.010 | 3.050 | 89,084 | -0.02(-0.65%) |
Nov 09, 2015 | 3.470 | 3.470 | 3.020 | 3.070 | 146,879 | -0.25(-7.53%) |
Nov 06, 2015 | 3.410 | 3.590 | 3.200 | 3.320 | 160,729 | -0.16(-4.60%) |
Nov 05, 2015 | 3.580 | 3.600 | 3.490 | 3.480 | 135,930 | -0.11(-3.06%) |
Nov 04, 2015 | 3.521 | 3.750 | 3.420 | 3.590 | 158,000 | +0.05(+1.41%) |
Nov 03, 2015 | 3.253 | 3.580 | 3.253 | 3.540 | 63,787 | +0.02(+0.57%) |
Nov 02, 2015 | 3.440 | 3.550 | 3.370 | 3.520 | 77,229 | +0.10(+2.92%) |
Oct 30, 2015 | 3.380 | 3.420 | 3.250 | 3.420 | 119,761 | +0.12(+3.64%) |
Oct 29, 2015 | 3.340 | 3.400 | 3.260 | 3.300 | 110,982 | -0.05(-1.49%) |
Oct 28, 2015 | 3.330 | 3.500 | 3.250 | 3.350 | 117,931 | +0.02(+0.60%) |
Oct 27, 2015 | 3.560 | 3.600 | 3.280 | 3.330 | 105,379 | -0.21(-5.93%) |
Oct 26, 2015 | 3.580 | 3.640 | 3.250 | 3.540 | 288,246 | -0.06(-1.67%) |
Oct 23, 2015 | 3.970 | 4.240 | 3.590 | 3.600 | 527,000 | -0.34(-8.63%) |
Oct 22, 2015 | 3.360 | 3.980 | 3.360 | 3.940 | 235,045 | +0.48(+13.87%) |
Oct 21, 2015 | 3.530 | 3.530 | 3.330 | 3.460 | 188,979 | -0.10(-2.81%) |
Oct 20, 2015 | 3.820 | 3.900 | 3.510 | 3.560 | 316,902 | -0.22(-5.82%) |
Oct 19, 2015 | 3.520 | 3.840 | 3.200 | 3.780 | 493,297 | +0.31(+8.93%) |
Oct 16, 2015 | 3.250 | 3.850 | 3.250 | 3.470 | 1,612,906 | +0.24(+7.43%) |
Oct 15, 2015 | 3.380 | 3.380 | 3.110 | 3.230 | 409,301 | +0.00(+0.00%) |
Oct 14, 2015 | 3.010 | 3.340 | 3.010 | 3.230 | 1,893,612 | +0.31(+10.62%) |
Oct 13, 2015 | 2.920 | 2.970 | 2.712 | 2.920 | 475,577 | +0.05(+1.74%) |
Oct 12, 2015 | 3.020 | 3.064 | 2.805 | 2.870 | 789,758 | -0.14(-4.65%) |
Oct 09, 2015 | 3.410 | 3.500 | 2.960 | 3.010 | 1,295,757 | -0.58(-16.16%) |
Oct 08, 2015 | 3.910 | 3.910 | 3.352 | 3.590 | 858,367 | -0.42(-10.47%) |
Oct 07, 2015 | 4.500 | 4.940 | 4.000 | 4.010 | 777,189 | -0.49(-10.89%) |
Oct 06, 2015 | 4.910 | 5.069 | 4.450 | 4.500 | 1,010,712 | -0.41(-8.35%) |
Oct 05, 2015 | 7.940 | 7.940 | 4.510 | 4.910 | 731,482 | -2.99(-37.85%) |
Oct 02, 2015 | 7.600 | 7.940 | 7.600 | 7.900 | 25,800 | +0.27(+3.54%) |
Oct 01, 2015 | 7.260 | 7.710 | 7.260 | 7.630 | 28,275 | +0.37(+5.10%) |
Sep 30, 2015 | 7.370 | 7.370 | 7.240 | 7.260 | 25,918 | -0.06(-0.82%) |
Sep 29, 2015 | 7.250 | 7.530 | 7.250 | 7.320 | 39,525 | +0.04(+0.55%) |
Sep 28, 2015 | 7.870 | 8.030 | 7.230 | 7.280 | 60,736 | -0.55(-7.02%) |
Sep 25, 2015 | 7.850 | 7.988 | 7.800 | 7.830 | 32,247 | -0.05(-0.63%) |
Sep 24, 2015 | 7.950 | 8.065 | 7.800 | 7.880 | 42,130 | -0.07(-0.88%) |
Sep 23, 2015 | 8.490 | 8.490 | 7.790 | 7.950 | 91,537 | -0.59(-6.91%) |
Sep 22, 2015 | 8.710 | 8.720 | 8.300 | 8.540 | 39,749 | -0.19(-2.18%) |
Sep 21, 2015 | 8.660 | 8.840 | 8.600 | 8.730 | 49,861 | +0.08(+0.92%) |
Sep 18, 2015 | 8.500 | 8.660 | 8.420 | 8.650 | 79,272 | +0.10(+1.17%) |
Sep 17, 2015 | 8.480 | 8.610 | 8.450 | 8.550 | 38,887 | +0.06(+0.71%) |
Sep 16, 2015 | 8.190 | 8.500 | 8.190 | 8.490 | 46,574 | +0.31(+3.79%) |
Sep 15, 2015 | 8.180 | 8.490 | 8.070 | 8.180 | 71,693 | -0.32(-3.76%) |
Sep 14, 2015 | 8.470 | 8.500 | 8.210 | 8.500 | 45,251 | +0.11(+1.31%) |
Sep 11, 2015 | 8.130 | 8.410 | 7.970 | 8.390 | 67,405 | +0.22(+2.69%) |
Sep 10, 2015 | 8.280 | 8.300 | 8.100 | 8.170 | 22,696 | -0.04(-0.49%) |
Sep 09, 2015 | 7.940 | 8.240 | 7.940 | 8.210 | 56,749 | +0.31(+3.92%) |
Sep 08, 2015 | 7.680 | 7.940 | 7.590 | 7.900 | 42,493 | +0.30(+3.95%) |
Sep 04, 2015 | 7.380 | 7.600 | 7.600 | 7.600 | 73,100 | +0.19(+2.56%) |
Sep 03, 2015 | 7.640 | 7.680 | 7.355 | 7.410 | 45,314 | -0.23(-3.01%) |
Sep 02, 2015 | 8.070 | 8.220 | 7.560 | 7.640 | 51,503 | -0.37(-4.62%) |