Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.269 | 4.338 | 4.240 | 4.269 | 848,542 | -0.01(-0.23%) |
Nov 27, 2015 | 4.328 | 4.427 | 4.250 | 4.279 | 372,786 | -0.11(-2.47%) |
Nov 25, 2015 | 4.387 | 4.387 | 4.387 | 4.387 | 972,559 | +0.08(+1.83%) |
Nov 24, 2015 | 4.033 | 4.328 | 3.964 | 4.309 | 900,898 | +0.28(+6.83%) |
Nov 23, 2015 | 4.279 | 4.279 | 4.013 | 4.033 | 795,961 | -0.09(-2.15%) |
Nov 20, 2015 | 4.220 | 4.377 | 3.915 | 4.122 | 1,026,538 | -0.17(-3.90%) |
Nov 19, 2015 | 4.289 | 4.505 | 4.235 | 4.289 | 1,866,819 | -0.68(-13.66%) |
Nov 18, 2015 | 4.545 | 4.997 | 4.535 | 4.968 | 886,601 | +0.44(+9.78%) |
Nov 17, 2015 | 4.712 | 4.712 | 4.397 | 4.525 | 962,666 | +0.03(+0.66%) |
Nov 16, 2015 | 4.623 | 4.712 | 4.417 | 4.495 | 780,527 | -0.14(-2.97%) |
Nov 13, 2015 | 4.466 | 4.673 | 4.387 | 4.633 | 1,152,763 | +0.15(+3.29%) |
Nov 12, 2015 | 4.673 | 4.673 | 4.436 | 4.486 | 1,147,678 | -0.24(-5.00%) |
Nov 11, 2015 | 4.791 | 4.810 | 4.603 | 4.722 | 1,561,795 | -0.07(-1.44%) |
Nov 10, 2015 | 4.663 | 4.830 | 4.584 | 4.791 | 2,232,380 | +0.22(+4.73%) |
Nov 09, 2015 | 5.105 | 5.174 | 4.545 | 4.574 | 2,679,898 | -0.67(-12.76%) |
Nov 06, 2015 | 6.886 | 7.004 | 4.899 | 5.243 | 3,099,554 | -1.71(-24.61%) |
Nov 05, 2015 | 7.083 | 7.122 | 6.906 | 6.955 | 328,252 | -0.15(-2.08%) |
Nov 04, 2015 | 7.171 | 7.289 | 7.053 | 7.102 | 333,908 | -0.03(-0.41%) |
Nov 03, 2015 | 7.358 | 7.545 | 7.117 | 7.132 | 547,280 | -0.22(-2.95%) |
Nov 02, 2015 | 6.984 | 7.397 | 6.984 | 7.348 | 497,010 | +0.36(+5.21%) |
Oct 30, 2015 | 6.906 | 7.004 | 6.709 | 6.984 | 706,701 | +0.11(+1.57%) |
Oct 29, 2015 | 6.945 | 7.181 | 6.856 | 6.876 | 430,128 | -0.12(-1.69%) |
Oct 28, 2015 | 6.787 | 7.151 | 6.738 | 6.994 | 613,072 | +0.25(+3.64%) |
Oct 27, 2015 | 6.935 | 7.003 | 6.601 | 6.748 | 642,306 | -0.24(-3.38%) |
Oct 26, 2015 | 7.358 | 7.447 | 6.955 | 6.984 | 442,727 | -0.38(-5.21%) |
Oct 23, 2015 | 7.329 | 7.486 | 7.240 | 7.368 | 521,596 | +0.13(+1.77%) |
Oct 22, 2015 | 7.240 | 7.599 | 7.181 | 7.240 | 459,416 | +0.01(+0.14%) |
Oct 21, 2015 | 7.309 | 7.412 | 7.171 | 7.230 | 332,403 | -0.13(-1.74%) |
Oct 20, 2015 | 7.132 | 7.461 | 7.063 | 7.358 | 568,604 | +0.20(+2.75%) |
Oct 19, 2015 | 7.092 | 7.329 | 7.063 | 7.161 | 327,561 | -0.04(-0.55%) |
Oct 16, 2015 | 7.515 | 7.535 | 7.151 | 7.201 | 452,701 | -0.31(-4.19%) |
Oct 15, 2015 | 7.466 | 7.604 | 7.201 | 7.515 | 562,918 | +0.16(+2.14%) |
Oct 14, 2015 | 7.181 | 7.480 | 7.139 | 7.358 | 380,682 | +0.20(+2.75%) |
Oct 13, 2015 | 7.279 | 7.496 | 7.142 | 7.161 | 330,164 | -0.21(-2.80%) |
Oct 12, 2015 | 7.584 | 7.584 | 7.210 | 7.368 | 323,148 | -0.22(-2.85%) |
Oct 09, 2015 | 7.486 | 7.781 | 7.417 | 7.584 | 502,941 | +0.16(+2.12%) |
Oct 08, 2015 | 7.210 | 7.520 | 7.171 | 7.427 | 662,319 | +0.21(+2.86%) |
Oct 07, 2015 | 7.417 | 7.712 | 7.181 | 7.220 | 566,335 | -0.12(-1.61%) |
Oct 06, 2015 | 7.092 | 7.466 | 6.870 | 7.338 | 593,968 | +0.20(+2.75%) |
Oct 05, 2015 | 6.443 | 7.171 | 6.394 | 7.142 | 495,212 | +0.66(+10.17%) |
Oct 02, 2015 | 6.237 | 6.581 | 6.217 | 6.483 | 698,391 | +0.20(+3.13%) |
Oct 01, 2015 | 6.542 | 6.738 | 6.246 | 6.286 | 576,026 | -0.22(-3.33%) |
Sep 30, 2015 | 6.315 | 6.551 | 6.237 | 6.502 | 720,124 | +0.24(+3.77%) |
Sep 29, 2015 | 6.522 | 6.620 | 6.237 | 6.266 | 862,763 | -0.25(-3.78%) |
Sep 28, 2015 | 6.719 | 6.783 | 6.394 | 6.512 | 735,370 | -0.26(-3.85%) |
Sep 25, 2015 | 6.625 | 6.783 | 6.517 | 6.773 | 1,463,110 | +0.19(+2.84%) |
Sep 24, 2015 | 6.822 | 6.822 | 6.556 | 6.586 | 2,028,348 | -0.38(-5.50%) |
Sep 23, 2015 | 7.304 | 7.304 | 6.959 | 6.969 | 402,568 | -0.31(-4.32%) |
Sep 22, 2015 | 7.392 | 7.490 | 7.254 | 7.284 | 625,665 | -0.23(-3.01%) |
Sep 21, 2015 | 7.441 | 7.746 | 7.392 | 7.510 | 417,954 | +0.06(+0.79%) |
Sep 18, 2015 | 7.382 | 7.490 | 7.235 | 7.451 | 1,581,711 | -0.06(-0.79%) |
Sep 17, 2015 | 7.608 | 7.697 | 7.480 | 7.510 | 610,878 | -0.14(-1.80%) |
Sep 16, 2015 | 7.697 | 7.834 | 7.539 | 7.648 | 466,212 | -0.06(-0.77%) |
Sep 15, 2015 | 7.412 | 7.726 | 7.382 | 7.707 | 539,782 | +0.29(+3.84%) |
Sep 14, 2015 | 7.589 | 7.707 | 7.372 | 7.421 | 776,304 | -0.17(-2.20%) |
Sep 11, 2015 | 7.736 | 7.736 | 7.549 | 7.589 | 648,738 | -0.20(-2.53%) |
Sep 10, 2015 | 8.080 | 8.198 | 7.707 | 7.785 | 793,499 | -0.29(-3.65%) |
Sep 09, 2015 | 8.051 | 8.463 | 8.021 | 8.080 | 578,132 | +0.11(+1.36%) |
Sep 08, 2015 | 7.962 | 8.060 | 7.903 | 7.972 | 600,319 | +0.16(+2.01%) |
Sep 04, 2015 | 7.864 | 7.815 | 7.815 | 7.815 | 754,136 | -0.20(-2.45%) |
Sep 03, 2015 | 8.119 | 8.247 | 8.001 | 8.011 | 740,414 | -0.16(-1.93%) |
Sep 02, 2015 | 8.306 | 8.306 | 8.051 | 8.169 | 852,779 | -0.01(-0.12%) |