Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.220 | 5.450 | 5.022 | 5.450 | 8,862 | +0.42(+8.24%) |
Nov 27, 2015 | 5.003 | 5.225 | 5.003 | 5.035 | 355 | -0.02(-0.35%) |
Nov 25, 2015 | 5.250 | 5.053 | 5.053 | 5.053 | 5,208 | +0.05(+1.05%) |
Nov 24, 2015 | 5.150 | 5.277 | 5.000 | 5.000 | 2,787 | -0.12(-2.44%) |
Nov 23, 2015 | 5.000 | 5.300 | 5.000 | 5.125 | 1,757 | +0.12(+2.40%) |
Nov 20, 2015 | 5.247 | 5.378 | 5.003 | 5.005 | 1,245 | -0.08(-1.48%) |
Nov 19, 2015 | 5.067 | 5.090 | 5.027 | 5.080 | 2,218 | +0.05(+1.04%) |
Nov 18, 2015 | 5.247 | 5.250 | 5.000 | 5.027 | 2,017 | -0.22(-4.24%) |
Nov 17, 2015 | 5.253 | 5.253 | 5.000 | 5.250 | 3,590 | +0.00(+0.00%) |
Nov 16, 2015 | 5.050 | 5.375 | 5.050 | 5.250 | 2,893 | -0.40(-7.08%) |
Nov 13, 2015 | 5.250 | 5.650 | 5.205 | 5.650 | 1,131 | +0.43(+8.13%) |
Nov 12, 2015 | 5.497 | 5.500 | 5.205 | 5.225 | 781 | -0.11(-2.06%) |
Nov 11, 2015 | 5.247 | 5.500 | 5.103 | 5.335 | 1,444 | +0.13(+2.60%) |
Nov 10, 2015 | 5.425 | 5.425 | 5.075 | 5.200 | 1,491 | -0.05(-0.95%) |
Nov 09, 2015 | 5.000 | 5.475 | 5.000 | 5.250 | 2,456 | +0.00(+0.00%) |
Nov 06, 2015 | 5.678 | 5.678 | 5.250 | 5.250 | 6,259 | -0.25(-4.55%) |
Nov 05, 2015 | 5.750 | 6.000 | 5.450 | 5.500 | 5,592 | -0.16(-2.74%) |
Nov 04, 2015 | 5.725 | 5.850 | 5.500 | 5.655 | 4,491 | +0.13(+2.31%) |
Nov 03, 2015 | 4.753 | 5.907 | 4.753 | 5.527 | 9,181 | +0.45(+8.92%) |
Nov 02, 2015 | 6.004 | 6.005 | 4.750 | 5.075 | 35,120 | -1.17(-18.80%) |
Oct 30, 2015 | 7.022 | 7.022 | 5.875 | 6.250 | 31,639 | -1.50(-19.35%) |
Oct 29, 2015 | 8.450 | 8.450 | 7.545 | 7.750 | 3,682 | -0.75(-8.82%) |
Oct 28, 2015 | 7.968 | 8.652 | 7.750 | 8.500 | 1,974 | +0.85(+11.11%) |
Oct 27, 2015 | 8.373 | 8.408 | 7.560 | 7.650 | 3,962 | -0.73(-8.71%) |
Oct 26, 2015 | 8.750 | 9.000 | 8.193 | 8.380 | 2,199 | -0.25(-2.87%) |
Oct 23, 2015 | 8.475 | 8.750 | 8.213 | 8.627 | 1,672 | +0.15(+1.80%) |
Oct 22, 2015 | 8.152 | 8.475 | 8.000 | 8.475 | 758 | +0.21(+2.48%) |
Oct 21, 2015 | 8.713 | 8.750 | 7.928 | 8.270 | 1,916 | +0.27(+3.37%) |
Oct 20, 2015 | 10.25 | 8.050 | 7.990 | 8.000 | 2,992 | -0.05(-0.62%) |
Oct 19, 2015 | 8.375 | 8.500 | 8.050 | 8.050 | 2,079 | -0.38(-4.45%) |
Oct 16, 2015 | 8.745 | 8.975 | 8.220 | 8.425 | 4,666 | -0.07(-0.88%) |
Oct 15, 2015 | 8.000 | 8.750 | 7.500 | 8.500 | 1,736 | +0.50(+6.25%) |
Oct 14, 2015 | 7.750 | 8.250 | 7.500 | 8.000 | 2,601 | +0.25(+3.23%) |
Oct 13, 2015 | 7.897 | 7.897 | 7.500 | 7.750 | 1,495 | -0.08(-0.99%) |
Oct 12, 2015 | 8.002 | 8.248 | 7.652 | 7.827 | 2,684 | -0.02(-0.22%) |
Oct 09, 2015 | 8.250 | 8.250 | 7.633 | 7.845 | 2,228 | +0.12(+1.62%) |
Oct 08, 2015 | 7.665 | 7.970 | 7.665 | 7.720 | 884 | -0.03(-0.39%) |
Oct 07, 2015 | 7.400 | 7.875 | 7.400 | 7.750 | 5,672 | +0.25(+3.33%) |
Oct 06, 2015 | 7.372 | 7.500 | 6.997 | 7.500 | 4,121 | +0.38(+5.26%) |
Oct 05, 2015 | 7.325 | 7.475 | 7.000 | 7.125 | 1,163 | -0.05(-0.70%) |
Oct 02, 2015 | 7.190 | 7.268 | 6.938 | 7.175 | 711 | +0.24(+3.42%) |
Oct 01, 2015 | 6.938 | 7.067 | 6.938 | 6.938 | 403 | -0.01(-0.18%) |
Sep 30, 2015 | 7.000 | 7.000 | 6.250 | 6.950 | 2,489 | +0.17(+2.58%) |
Sep 29, 2015 | 6.875 | 7.350 | 6.545 | 6.775 | 1,817 | -0.10(-1.45%) |
Sep 28, 2015 | 7.000 | 7.475 | 6.750 | 6.875 | 1,711 | -0.12(-1.79%) |
Sep 25, 2015 | 6.900 | 7.500 | 6.900 | 7.000 | 283 | +0.12(+1.82%) |
Sep 24, 2015 | 6.803 | 7.482 | 6.803 | 6.875 | 1,735 | -0.12(-1.79%) |
Sep 23, 2015 | 7.497 | 7.500 | 6.845 | 7.000 | 1,418 | -0.25(-3.45%) |
Sep 22, 2015 | 7.500 | 7.500 | 6.878 | 7.250 | 3,079 | -0.39(-5.10%) |
Sep 21, 2015 | 7.817 | 7.987 | 7.250 | 7.640 | 1,135 | -0.35(-4.41%) |
Sep 18, 2015 | 7.673 | 7.992 | 7.000 | 7.992 | 1,672 | +0.34(+4.48%) |
Sep 17, 2015 | 7.503 | 7.750 | 7.003 | 7.650 | 2,127 | -0.05(-0.65%) |
Sep 16, 2015 | 7.250 | 8.210 | 7.000 | 7.700 | 4,764 | +0.20(+2.70%) |
Sep 15, 2015 | 7.095 | 7.652 | 7.095 | 7.497 | 1,597 | -0.25(-3.26%) |
Sep 14, 2015 | 7.503 | 7.875 | 7.305 | 7.750 | 1,114 | +0.00(+0.03%) |
Sep 11, 2015 | 7.375 | 7.975 | 7.110 | 7.747 | 1,261 | -0.00(-0.03%) |
Sep 10, 2015 | 7.625 | 7.780 | 7.375 | 7.750 | 3,102 | +0.12(+1.64%) |
Sep 09, 2015 | 7.500 | 7.750 | 7.455 | 7.625 | 2,197 | +0.32(+4.31%) |
Sep 08, 2015 | 7.308 | 7.750 | 7.308 | 7.310 | 4,645 | -0.19(-2.53%) |
Sep 04, 2015 | 7.500 | 7.500 | 7.500 | 7.500 | 1,628 | +0.04(+0.50%) |
Sep 03, 2015 | 7.375 | 8.250 | 7.375 | 7.463 | 2,827 | -0.04(-0.50%) |
Sep 02, 2015 | 7.975 | 8.252 | 7.475 | 7.500 | 3,931 | -0.36(-4.52%) |