Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.250 | 10.74 | 8.800 | 9.100 | 3,010,113 | +1.35(+17.42%) |
Nov 27, 2015 | 7.700 | 7.860 | 7.640 | 7.750 | 46,877 | +0.12(+1.57%) |
Nov 25, 2015 | 7.700 | 7.630 | 7.630 | 7.630 | 98,000 | -0.02(-0.26%) |
Nov 24, 2015 | 8.090 | 8.090 | 7.410 | 7.650 | 102,524 | -0.36(-4.49%) |
Nov 23, 2015 | 8.350 | 8.450 | 8.010 | 8.010 | 177,212 | -0.27(-3.26%) |
Nov 20, 2015 | 7.410 | 8.460 | 7.380 | 8.280 | 308,118 | +0.92(+12.50%) |
Nov 19, 2015 | 7.230 | 7.450 | 7.030 | 7.360 | 93,647 | +0.27(+3.81%) |
Nov 18, 2015 | 6.890 | 7.200 | 6.831 | 7.090 | 48,869 | +0.27(+3.96%) |
Nov 17, 2015 | 6.940 | 7.160 | 6.820 | 6.820 | 15,359 | -0.18(-2.57%) |
Nov 16, 2015 | 7.130 | 7.200 | 6.814 | 7.000 | 39,515 | -0.10(-1.41%) |
Nov 13, 2015 | 7.070 | 7.250 | 7.021 | 7.100 | 17,603 | -0.04(-0.56%) |
Nov 12, 2015 | 7.200 | 7.440 | 7.050 | 7.140 | 72,760 | -0.08(-1.11%) |
Nov 11, 2015 | 6.970 | 7.250 | 6.800 | 7.220 | 101,153 | +0.16(+2.27%) |
Nov 10, 2015 | 6.750 | 7.070 | 6.670 | 7.060 | 75,439 | +0.38(+5.69%) |
Nov 09, 2015 | 6.660 | 6.800 | 6.540 | 6.680 | 97,274 | +0.10(+1.52%) |
Nov 06, 2015 | 6.600 | 6.750 | 6.480 | 6.580 | 67,753 | -0.23(-3.38%) |
Nov 05, 2015 | 6.970 | 7.350 | 6.800 | 6.810 | 59,140 | -0.23(-3.27%) |
Nov 04, 2015 | 7.110 | 7.140 | 6.980 | 7.040 | 28,124 | +0.08(+1.15%) |
Nov 03, 2015 | 6.840 | 7.090 | 6.830 | 6.960 | 38,586 | +0.09(+1.31%) |
Nov 02, 2015 | 6.700 | 6.980 | 6.685 | 6.870 | 36,889 | +0.27(+4.09%) |
Oct 30, 2015 | 6.880 | 6.960 | 6.570 | 6.600 | 20,938 | -0.23(-3.37%) |
Oct 29, 2015 | 6.750 | 6.890 | 6.750 | 6.830 | 27,394 | +0.15(+2.25%) |
Oct 28, 2015 | 6.500 | 6.850 | 6.440 | 6.680 | 45,882 | +0.02(+0.32%) |
Oct 27, 2015 | 6.950 | 6.950 | 6.550 | 6.659 | 47,204 | -0.16(-2.36%) |
Oct 26, 2015 | 6.500 | 6.950 | 6.480 | 6.820 | 57,164 | +0.42(+6.56%) |
Oct 23, 2015 | 6.370 | 6.429 | 6.270 | 6.400 | 14,708 | +0.07(+1.03%) |
Oct 22, 2015 | 6.690 | 6.690 | 6.290 | 6.335 | 106,108 | -0.41(-6.01%) |
Oct 21, 2015 | 7.210 | 7.229 | 6.540 | 6.740 | 108,607 | -0.40(-5.60%) |
Oct 20, 2015 | 7.130 | 7.440 | 7.000 | 7.140 | 102,865 | -0.03(-0.42%) |
Oct 19, 2015 | 6.650 | 7.200 | 6.650 | 7.170 | 226,634 | +0.56(+8.47%) |
Oct 16, 2015 | 6.350 | 7.020 | 6.350 | 6.610 | 97,416 | +0.25(+3.93%) |
Oct 15, 2015 | 6.180 | 6.440 | 6.180 | 6.360 | 31,819 | +0.13(+2.09%) |
Oct 14, 2015 | 6.250 | 6.304 | 6.150 | 6.230 | 22,104 | -0.07(-1.11%) |
Oct 13, 2015 | 6.490 | 6.523 | 6.290 | 6.300 | 20,171 | -0.22(-3.38%) |
Oct 12, 2015 | 6.400 | 6.750 | 6.400 | 6.520 | 36,222 | +0.04(+0.62%) |
Oct 09, 2015 | 6.260 | 6.490 | 6.221 | 6.480 | 23,908 | -0.05(-0.77%) |
Oct 08, 2015 | 6.340 | 6.600 | 6.250 | 6.530 | 15,949 | +0.16(+2.51%) |
Oct 07, 2015 | 6.160 | 6.570 | 6.070 | 6.370 | 38,690 | +0.19(+3.07%) |
Oct 06, 2015 | 6.490 | 6.490 | 6.060 | 6.180 | 44,250 | -0.30(-4.63%) |
Oct 05, 2015 | 6.500 | 6.650 | 6.220 | 6.480 | 96,912 | +0.27(+4.35%) |
Oct 02, 2015 | 5.820 | 6.740 | 5.800 | 6.210 | 127,610 | +0.39(+6.70%) |
Oct 01, 2015 | 5.720 | 5.920 | 5.500 | 5.820 | 123,336 | +0.35(+6.40%) |
Sep 30, 2015 | 5.670 | 5.750 | 5.460 | 5.470 | 36,269 | -0.11(-1.97%) |
Sep 29, 2015 | 5.910 | 5.910 | 5.490 | 5.580 | 81,765 | -0.30(-5.10%) |
Sep 28, 2015 | 6.570 | 6.590 | 5.800 | 5.880 | 89,835 | -0.74(-11.18%) |
Sep 25, 2015 | 6.820 | 7.050 | 6.500 | 6.620 | 94,685 | -0.08(-1.19%) |
Sep 24, 2015 | 5.890 | 7.380 | 5.890 | 6.700 | 515,412 | +0.85(+14.53%) |
Sep 23, 2015 | 5.833 | 5.879 | 5.740 | 5.850 | 9,879 | -0.02(-0.34%) |
Sep 22, 2015 | 6.180 | 6.180 | 5.850 | 5.870 | 31,190 | -0.34(-5.55%) |
Sep 21, 2015 | 6.040 | 6.410 | 6.010 | 6.215 | 62,901 | +0.25(+4.10%) |
Sep 18, 2015 | 5.660 | 5.970 | 5.660 | 5.970 | 19,439 | +0.32(+5.66%) |
Sep 17, 2015 | 5.550 | 5.850 | 5.550 | 5.650 | 24,552 | +0.09(+1.62%) |
Sep 16, 2015 | 5.660 | 5.750 | 5.550 | 5.560 | 19,161 | -0.07(-1.24%) |
Sep 15, 2015 | 5.500 | 5.820 | 5.480 | 5.630 | 18,287 | +0.10(+1.81%) |
Sep 14, 2015 | 5.430 | 5.580 | 5.410 | 5.530 | 5,735 | +0.04(+0.73%) |
Sep 11, 2015 | 5.660 | 5.760 | 5.440 | 5.490 | 68,156 | -0.19(-3.35%) |
Sep 10, 2015 | 5.620 | 5.740 | 5.620 | 5.680 | 17,182 | -0.02(-0.35%) |
Sep 09, 2015 | 5.790 | 6.075 | 5.640 | 5.700 | 29,564 | -0.03(-0.52%) |
Sep 08, 2015 | 5.570 | 5.790 | 5.570 | 5.730 | 25,264 | +0.18(+3.24%) |
Sep 04, 2015 | 5.490 | 5.550 | 5.550 | 5.550 | 14,600 | +0.06(+1.09%) |
Sep 03, 2015 | 5.760 | 5.850 | 5.440 | 5.490 | 26,905 | -0.37(-6.31%) |
Sep 02, 2015 | 5.640 | 5.920 | 5.490 | 5.860 | 67,542 | +0.31(+5.59%) |