Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.980 | 5.420 | 4.910 | 5.060 | 299,834 | +0.08(+1.61%) |
Nov 27, 2015 | 4.820 | 5.000 | 4.772 | 4.980 | 63,748 | +0.15(+3.11%) |
Nov 25, 2015 | 4.820 | 4.830 | 4.830 | 4.830 | 267,700 | -0.09(-1.83%) |
Nov 24, 2015 | 5.110 | 5.170 | 4.880 | 4.920 | 323,363 | -0.26(-5.02%) |
Nov 23, 2015 | 4.910 | 5.470 | 4.700 | 5.180 | 418,830 | +0.41(+8.60%) |
Nov 20, 2015 | 5.030 | 5.060 | 4.625 | 4.770 | 577,441 | -0.22(-4.41%) |
Nov 19, 2015 | 4.670 | 5.130 | 4.650 | 4.990 | 377,561 | +0.29(+6.17%) |
Nov 18, 2015 | 5.410 | 5.520 | 4.570 | 4.700 | 1,279,525 | -0.70(-12.96%) |
Nov 17, 2015 | 5.400 | 5.640 | 5.300 | 5.400 | 164,291 | +0.01(+0.19%) |
Nov 16, 2015 | 5.630 | 5.780 | 5.380 | 5.390 | 255,643 | -0.27(-4.77%) |
Nov 13, 2015 | 5.380 | 5.800 | 5.350 | 5.660 | 234,002 | +0.24(+4.43%) |
Nov 12, 2015 | 5.490 | 5.730 | 5.400 | 5.420 | 381,878 | -0.13(-2.34%) |
Nov 11, 2015 | 5.840 | 5.840 | 5.490 | 5.550 | 321,264 | -0.29(-4.97%) |
Nov 10, 2015 | 5.990 | 5.990 | 5.720 | 5.840 | 257,170 | -0.12(-2.01%) |
Nov 09, 2015 | 6.050 | 6.190 | 5.700 | 5.960 | 257,311 | -0.13(-2.13%) |
Nov 06, 2015 | 6.410 | 6.420 | 5.380 | 6.090 | 1,146,872 | -0.64(-9.51%) |
Nov 05, 2015 | 7.110 | 7.190 | 6.690 | 6.730 | 159,072 | -0.39(-5.48%) |
Nov 04, 2015 | 7.250 | 7.540 | 6.890 | 7.120 | 304,893 | -0.14(-1.93%) |
Nov 03, 2015 | 7.300 | 7.870 | 7.150 | 7.260 | 616,141 | -0.08(-1.09%) |
Nov 02, 2015 | 5.880 | 7.620 | 5.880 | 7.340 | 1,111,113 | +1.46(+24.83%) |
Oct 30, 2015 | 6.070 | 6.230 | 5.560 | 5.880 | 460,456 | -0.37(-5.92%) |
Oct 29, 2015 | 6.350 | 6.585 | 6.171 | 6.250 | 271,618 | -0.15(-2.34%) |
Oct 28, 2015 | 6.220 | 6.570 | 6.010 | 6.400 | 259,623 | +0.22(+3.56%) |
Oct 27, 2015 | 6.260 | 6.549 | 5.970 | 6.180 | 460,577 | -0.26(-4.04%) |
Oct 26, 2015 | 6.620 | 6.750 | 6.350 | 6.440 | 383,358 | -0.22(-3.30%) |
Oct 23, 2015 | 7.030 | 7.030 | 6.548 | 6.660 | 408,837 | -0.22(-3.20%) |
Oct 22, 2015 | 7.240 | 7.240 | 6.500 | 6.880 | 422,695 | -0.38(-5.23%) |
Oct 21, 2015 | 7.520 | 7.710 | 7.190 | 7.260 | 625,242 | -0.18(-2.42%) |
Oct 20, 2015 | 7.340 | 7.520 | 7.060 | 7.440 | 668,000 | +0.06(+0.81%) |
Oct 19, 2015 | 7.780 | 7.940 | 7.240 | 7.380 | 465,420 | -0.52(-6.58%) |
Oct 16, 2015 | 8.030 | 8.479 | 7.640 | 7.900 | 1,057,117 | -0.17(-2.11%) |
Oct 15, 2015 | 6.870 | 8.180 | 6.700 | 8.070 | 1,338,404 | +1.37(+20.45%) |
Oct 14, 2015 | 5.940 | 6.880 | 5.920 | 6.700 | 814,527 | +0.75(+12.61%) |
Oct 13, 2015 | 6.160 | 6.380 | 5.920 | 5.950 | 204,023 | -0.21(-3.41%) |
Oct 12, 2015 | 6.320 | 6.320 | 6.100 | 6.160 | 339,246 | -0.09(-1.44%) |
Oct 09, 2015 | 6.240 | 6.360 | 6.150 | 6.250 | 164,309 | +0.00(+0.00%) |
Oct 08, 2015 | 6.230 | 6.330 | 6.050 | 6.250 | 163,405 | -0.03(-0.48%) |
Oct 07, 2015 | 6.300 | 6.410 | 6.050 | 6.280 | 250,102 | +0.03(+0.48%) |
Oct 06, 2015 | 6.110 | 6.350 | 5.880 | 6.250 | 536,815 | +0.09(+1.46%) |
Oct 05, 2015 | 6.000 | 6.210 | 5.680 | 6.160 | 554,226 | +0.33(+5.66%) |
Oct 02, 2015 | 5.350 | 5.860 | 5.220 | 5.830 | 478,910 | +0.32(+5.81%) |
Oct 01, 2015 | 5.930 | 6.160 | 5.390 | 5.510 | 754,825 | -0.42(-7.08%) |
Sep 30, 2015 | 6.330 | 6.480 | 5.880 | 5.930 | 681,820 | -0.35(-5.57%) |
Sep 29, 2015 | 7.340 | 7.430 | 6.060 | 6.280 | 769,079 | -0.98(-13.50%) |
Sep 28, 2015 | 8.180 | 8.220 | 6.850 | 7.260 | 852,405 | -0.98(-11.89%) |
Sep 25, 2015 | 9.010 | 9.230 | 8.180 | 8.240 | 320,387 | -0.74(-8.24%) |
Sep 24, 2015 | 9.040 | 9.155 | 8.900 | 8.980 | 125,951 | -0.12(-1.32%) |
Sep 23, 2015 | 9.380 | 9.560 | 9.050 | 9.100 | 144,535 | -0.30(-3.19%) |
Sep 22, 2015 | 9.540 | 9.800 | 9.160 | 9.400 | 208,249 | -0.28(-2.89%) |
Sep 21, 2015 | 10.04 | 10.33 | 9.430 | 9.680 | 292,212 | -0.22(-2.22%) |
Sep 18, 2015 | 9.530 | 10.20 | 9.520 | 9.900 | 522,268 | +0.19(+1.96%) |
Sep 17, 2015 | 9.570 | 9.800 | 9.480 | 9.710 | 122,634 | +0.10(+1.04%) |
Sep 16, 2015 | 9.610 | 9.890 | 9.530 | 9.610 | 181,860 | +0.05(+0.52%) |
Sep 15, 2015 | 9.980 | 10.00 | 9.250 | 9.560 | 223,935 | -0.36(-3.63%) |
Sep 14, 2015 | 9.900 | 10.52 | 9.860 | 9.920 | 343,540 | +0.08(+0.81%) |
Sep 11, 2015 | 9.500 | 9.900 | 9.500 | 9.840 | 153,602 | +0.27(+2.82%) |
Sep 10, 2015 | 9.430 | 9.720 | 9.400 | 9.570 | 193,751 | +0.10(+1.06%) |
Sep 09, 2015 | 9.720 | 9.850 | 9.270 | 9.470 | 196,955 | -0.11(-1.15%) |
Sep 08, 2015 | 9.120 | 9.680 | 9.040 | 9.580 | 245,177 | +0.54(+5.97%) |
Sep 04, 2015 | 8.900 | 9.040 | 9.040 | 9.040 | 83,700 | +0.03(+0.33%) |
Sep 03, 2015 | 9.200 | 9.270 | 8.910 | 9.010 | 136,224 | -0.16(-1.74%) |
Sep 02, 2015 | 9.330 | 9.600 | 8.914 | 9.170 | 332,242 | -0.09(-0.97%) |