Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 3.750 | 3.797 | 3.410 | 3.480 | 306,907 | -0.24(-6.45%) |
Nov 27, 2015 | 3.770 | 3.820 | 3.520 | 3.720 | 205,646 | +0.00(+0.00%) |
Nov 25, 2015 | 3.390 | 3.720 | 3.720 | 3.720 | 1,380,900 | +0.47(+14.46%) |
Nov 24, 2015 | 3.170 | 3.350 | 3.030 | 3.250 | 852,783 | +0.09(+2.85%) |
Nov 23, 2015 | 3.150 | 3.250 | 3.100 | 3.160 | 157,620 | -0.03(-0.94%) |
Nov 20, 2015 | 3.110 | 3.289 | 3.030 | 3.190 | 252,701 | +0.05(+1.59%) |
Nov 19, 2015 | 3.220 | 3.240 | 3.020 | 3.140 | 145,843 | -0.05(-1.57%) |
Nov 18, 2015 | 3.120 | 3.380 | 2.990 | 3.190 | 344,328 | +0.09(+2.90%) |
Nov 17, 2015 | 3.430 | 3.450 | 3.070 | 3.100 | 370,336 | -0.29(-8.55%) |
Nov 16, 2015 | 3.660 | 3.695 | 3.350 | 3.390 | 323,035 | -0.23(-6.35%) |
Nov 13, 2015 | 3.860 | 3.890 | 3.610 | 3.620 | 220,168 | -0.24(-6.22%) |
Nov 12, 2015 | 3.890 | 3.930 | 3.810 | 3.860 | 402,755 | -0.04(-1.03%) |
Nov 11, 2015 | 3.820 | 3.928 | 3.700 | 3.900 | 363,010 | +0.09(+2.36%) |
Nov 10, 2015 | 3.900 | 3.920 | 3.760 | 3.810 | 289,048 | -0.01(-0.26%) |
Nov 09, 2015 | 3.900 | 3.910 | 3.820 | 3.820 | 280,019 | -0.09(-2.30%) |
Nov 06, 2015 | 3.930 | 3.950 | 3.860 | 3.910 | 1,541,567 | -0.70(-15.18%) |
Nov 05, 2015 | 5.400 | 5.460 | 4.600 | 4.610 | 314,544 | -0.74(-13.83%) |
Nov 04, 2015 | 5.560 | 5.690 | 5.220 | 5.350 | 166,336 | -0.25(-4.46%) |
Nov 03, 2015 | 5.600 | 5.780 | 5.405 | 5.600 | 125,694 | -0.08(-1.41%) |
Nov 02, 2015 | 5.900 | 5.940 | 5.220 | 5.680 | 329,131 | -0.82(-12.62%) |
Oct 30, 2015 | 6.780 | 7.000 | 6.290 | 6.500 | 84,178 | -0.27(-3.99%) |
Oct 29, 2015 | 6.840 | 7.300 | 6.605 | 6.770 | 86,254 | -0.07(-1.02%) |
Oct 28, 2015 | 5.900 | 7.370 | 5.800 | 6.840 | 153,685 | +1.04(+17.93%) |
Oct 27, 2015 | 6.730 | 6.811 | 5.430 | 5.800 | 138,077 | -0.93(-13.82%) |
Oct 26, 2015 | 6.760 | 7.090 | 6.620 | 6.730 | 57,358 | -0.03(-0.44%) |
Oct 23, 2015 | 7.080 | 7.080 | 6.730 | 6.760 | 53,824 | -0.32(-4.52%) |
Oct 22, 2015 | 7.160 | 7.287 | 6.900 | 7.080 | 45,871 | -0.12(-1.67%) |
Oct 21, 2015 | 7.630 | 7.630 | 7.120 | 7.200 | 28,381 | -0.30(-4.06%) |
Oct 20, 2015 | 7.950 | 7.950 | 7.380 | 7.505 | 38,503 | -0.45(-5.60%) |
Oct 19, 2015 | 7.920 | 8.000 | 7.730 | 7.950 | 22,762 | -0.03(-0.38%) |
Oct 16, 2015 | 8.100 | 8.170 | 7.875 | 7.980 | 26,080 | -0.06(-0.75%) |
Oct 15, 2015 | 7.750 | 8.160 | 7.580 | 8.040 | 65,611 | +0.24(+3.08%) |
Oct 14, 2015 | 8.020 | 8.198 | 7.790 | 7.800 | 17,148 | -0.10(-1.27%) |
Oct 13, 2015 | 8.050 | 8.509 | 7.900 | 7.900 | 36,941 | -0.25(-3.07%) |
Oct 12, 2015 | 8.080 | 8.150 | 7.900 | 8.150 | 42,694 | +0.04(+0.49%) |
Oct 09, 2015 | 8.070 | 8.190 | 7.710 | 8.110 | 24,226 | +0.12(+1.50%) |
Oct 08, 2015 | 7.980 | 8.040 | 7.720 | 7.990 | 17,898 | +0.06(+0.76%) |
Oct 07, 2015 | 7.820 | 8.090 | 7.590 | 7.930 | 44,127 | +0.19(+2.45%) |
Oct 06, 2015 | 7.720 | 8.040 | 7.540 | 7.740 | 31,184 | +0.00(+0.00%) |
Oct 05, 2015 | 7.920 | 8.216 | 7.495 | 7.740 | 43,871 | -0.14(-1.78%) |
Oct 02, 2015 | 7.830 | 7.950 | 7.470 | 7.880 | 53,326 | +0.03(+0.38%) |
Oct 01, 2015 | 7.910 | 7.912 | 7.750 | 7.850 | 47,661 | +0.03(+0.38%) |
Sep 30, 2015 | 8.260 | 8.310 | 7.570 | 7.820 | 91,930 | -0.35(-4.28%) |
Sep 29, 2015 | 8.500 | 8.990 | 8.000 | 8.170 | 50,859 | -0.36(-4.22%) |
Sep 28, 2015 | 9.500 | 9.500 | 7.630 | 8.530 | 72,323 | -1.02(-10.68%) |
Sep 25, 2015 | 9.630 | 9.810 | 9.410 | 9.550 | 26,529 | -0.06(-0.62%) |
Sep 24, 2015 | 9.580 | 9.740 | 9.470 | 9.610 | 11,703 | +0.04(+0.42%) |
Sep 23, 2015 | 9.520 | 9.690 | 9.400 | 9.570 | 11,972 | +0.02(+0.21%) |
Sep 22, 2015 | 9.630 | 9.840 | 9.370 | 9.550 | 26,600 | -0.19(-1.95%) |
Sep 21, 2015 | 9.860 | 10.06 | 9.550 | 9.740 | 15,317 | -0.02(-0.20%) |
Sep 18, 2015 | 9.400 | 9.760 | 9.400 | 9.760 | 14,647 | +0.32(+3.39%) |
Sep 17, 2015 | 9.460 | 9.650 | 9.410 | 9.440 | 18,627 | -0.01(-0.11%) |
Sep 16, 2015 | 9.520 | 9.920 | 9.430 | 9.450 | 18,231 | -0.10(-1.05%) |
Sep 15, 2015 | 9.480 | 9.690 | 9.410 | 9.550 | 19,060 | -0.05(-0.52%) |
Sep 14, 2015 | 10.07 | 10.20 | 9.250 | 9.600 | 31,518 | -0.46(-4.57%) |
Sep 11, 2015 | 9.760 | 10.20 | 9.760 | 10.06 | 12,423 | +0.21(+2.13%) |
Sep 10, 2015 | 10.10 | 10.14 | 9.518 | 9.850 | 34,255 | -0.25(-2.48%) |
Sep 09, 2015 | 10.30 | 10.41 | 10.06 | 10.10 | 18,291 | -0.12(-1.17%) |
Sep 08, 2015 | 10.05 | 10.50 | 10.05 | 10.22 | 39,068 | +0.33(+3.34%) |
Sep 04, 2015 | 9.520 | 9.890 | 9.890 | 9.890 | 6,200 | +0.10(+1.02%) |
Sep 03, 2015 | 9.770 | 9.880 | 9.574 | 9.790 | 18,938 | +0.04(+0.41%) |
Sep 02, 2015 | 9.450 | 9.830 | 9.350 | 9.750 | 14,419 | +0.28(+2.96%) |