Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.628 | 7.387 | 5.628 | 6.815 | 775,010 | +1.29(+23.41%) |
Nov 27, 2015 | 5.839 | 5.927 | 5.514 | 5.522 | 88,111 | -0.40(-6.82%) |
Nov 25, 2015 | 5.909 | 5.927 | 5.927 | 5.927 | 226,979 | -0.11(-1.75%) |
Nov 24, 2015 | 5.514 | 6.217 | 5.514 | 6.033 | 447,640 | +0.60(+11.00%) |
Nov 23, 2015 | 5.479 | 5.498 | 5.285 | 5.435 | 196,457 | -0.04(-0.80%) |
Nov 20, 2015 | 5.347 | 5.619 | 5.207 | 5.479 | 376,971 | +0.11(+2.13%) |
Nov 19, 2015 | 5.566 | 5.830 | 5.347 | 5.364 | 312,269 | -0.32(-5.57%) |
Nov 18, 2015 | 5.901 | 6.050 | 5.558 | 5.681 | 197,826 | -0.10(-1.67%) |
Nov 17, 2015 | 6.323 | 6.375 | 5.734 | 5.777 | 487,758 | -0.64(-10.00%) |
Nov 16, 2015 | 5.637 | 6.463 | 5.487 | 6.419 | 518,538 | +0.82(+14.60%) |
Nov 13, 2015 | 5.338 | 5.690 | 5.206 | 5.602 | 756,513 | +0.22(+4.08%) |
Nov 12, 2015 | 6.033 | 6.103 | 5.382 | 5.382 | 671,534 | -0.77(-12.45%) |
Nov 11, 2015 | 6.375 | 6.446 | 6.120 | 6.147 | 586,799 | -0.27(-4.25%) |
Nov 10, 2015 | 7.149 | 7.255 | 6.174 | 6.419 | 855,160 | -0.80(-11.08%) |
Nov 09, 2015 | 7.334 | 7.501 | 7.026 | 7.220 | 691,997 | -0.14(-1.91%) |
Nov 06, 2015 | 7.615 | 7.782 | 6.894 | 7.360 | 700,476 | -0.52(-6.58%) |
Nov 05, 2015 | 7.747 | 8.178 | 7.571 | 7.879 | 1,440,255 | -0.24(-2.93%) |
Nov 04, 2015 | 7.132 | 8.363 | 6.842 | 8.117 | 1,590,864 | +0.46(+5.97%) |
Nov 03, 2015 | 5.839 | 7.870 | 5.804 | 7.659 | 2,133,775 | +1.86(+31.97%) |
Nov 02, 2015 | 5.012 | 5.839 | 5.012 | 5.804 | 985,598 | +0.72(+14.19%) |
Oct 30, 2015 | 4.810 | 5.152 | 4.678 | 5.083 | 1,182,031 | +0.29(+6.05%) |
Oct 29, 2015 | 4.828 | 5.153 | 4.669 | 4.793 | 406,203 | -0.28(-5.55%) |
Oct 28, 2015 | 4.485 | 5.162 | 4.441 | 5.074 | 1,415,452 | +0.54(+11.82%) |
Oct 27, 2015 | 4.590 | 5.144 | 4.485 | 4.538 | 2,670,037 | -1.39(-23.44%) |
Oct 26, 2015 | 5.725 | 5.962 | 5.549 | 5.927 | 531,172 | +0.11(+1.97%) |
Oct 23, 2015 | 5.171 | 5.936 | 5.065 | 5.813 | 1,660,958 | -0.40(-6.51%) |
Oct 22, 2015 | 6.261 | 6.543 | 6.156 | 6.217 | 421,820 | +0.00(+0.00%) |
Oct 21, 2015 | 6.288 | 6.375 | 6.121 | 6.217 | 341,046 | -0.11(-1.81%) |
Oct 20, 2015 | 6.156 | 6.507 | 6.094 | 6.332 | 655,985 | +0.17(+2.71%) |
Oct 19, 2015 | 6.332 | 6.375 | 6.103 | 6.164 | 713,856 | -0.17(-2.64%) |
Oct 16, 2015 | 6.859 | 6.859 | 6.261 | 6.332 | 495,950 | -0.38(-5.64%) |
Oct 15, 2015 | 6.666 | 6.798 | 6.252 | 6.710 | 760,378 | +0.03(+0.39%) |
Oct 14, 2015 | 7.000 | 7.114 | 6.534 | 6.683 | 586,330 | -0.26(-3.80%) |
Oct 13, 2015 | 7.061 | 7.070 | 6.745 | 6.947 | 374,040 | -0.22(-3.07%) |
Oct 12, 2015 | 8.020 | 8.090 | 7.035 | 7.167 | 734,957 | -0.77(-9.65%) |
Oct 09, 2015 | 7.677 | 8.037 | 7.677 | 7.932 | 851,995 | +0.39(+5.13%) |
Oct 08, 2015 | 7.457 | 7.809 | 7.132 | 7.545 | 800,338 | +0.12(+1.66%) |
Oct 07, 2015 | 7.097 | 7.818 | 7.097 | 7.422 | 938,358 | +0.42(+6.03%) |
Oct 06, 2015 | 6.956 | 7.176 | 6.639 | 7.000 | 993,844 | +0.15(+2.18%) |
Oct 05, 2015 | 6.648 | 7.171 | 6.428 | 6.850 | 1,045,119 | +0.20(+3.04%) |
Oct 02, 2015 | 6.367 | 6.696 | 6.156 | 6.648 | 936,929 | +0.15(+2.30%) |
Oct 01, 2015 | 6.736 | 7.136 | 6.191 | 6.499 | 964,814 | -0.09(-1.34%) |
Sep 30, 2015 | 7.097 | 7.475 | 6.543 | 6.587 | 985,735 | -0.35(-5.07%) |
Sep 29, 2015 | 7.668 | 7.730 | 6.604 | 6.938 | 998,317 | -0.49(-6.63%) |
Sep 28, 2015 | 8.055 | 8.090 | 7.360 | 7.431 | 967,441 | -0.69(-8.45%) |
Sep 25, 2015 | 8.890 | 9.005 | 8.081 | 8.117 | 1,603,427 | -1.28(-13.58%) |
Sep 24, 2015 | 8.864 | 9.488 | 8.838 | 9.392 | 447,793 | +0.45(+5.01%) |
Sep 23, 2015 | 9.673 | 9.823 | 8.934 | 8.943 | 624,371 | -0.71(-7.38%) |
Sep 22, 2015 | 10.37 | 10.38 | 9.559 | 9.656 | 758,982 | -0.77(-7.42%) |
Sep 21, 2015 | 11.07 | 11.21 | 10.38 | 10.43 | 434,337 | -0.34(-3.18%) |
Sep 18, 2015 | 11.26 | 11.26 | 10.46 | 10.77 | 1,248,770 | -0.76(-6.56%) |
Sep 17, 2015 | 12.03 | 12.03 | 11.26 | 11.53 | 407,556 | -0.49(-4.10%) |
Sep 16, 2015 | 11.86 | 12.36 | 11.71 | 12.02 | 365,900 | +0.34(+2.94%) |
Sep 15, 2015 | 11.41 | 11.87 | 11.33 | 11.68 | 302,925 | +0.24(+2.08%) |
Sep 14, 2015 | 11.04 | 11.57 | 10.80 | 11.44 | 372,317 | +0.32(+2.85%) |
Sep 11, 2015 | 11.25 | 11.67 | 11.05 | 11.12 | 618,665 | -0.32(-2.77%) |
Sep 10, 2015 | 11.78 | 11.90 | 11.39 | 11.44 | 652,197 | -0.32(-2.69%) |
Sep 09, 2015 | 12.62 | 12.96 | 11.67 | 11.76 | 456,349 | -0.86(-6.83%) |
Sep 08, 2015 | 13.31 | 13.37 | 12.33 | 12.62 | 421,120 | -0.08(-0.62%) |
Sep 04, 2015 | 13.19 | 12.70 | 12.70 | 12.70 | 389,025 | -0.73(-5.44%) |
Sep 03, 2015 | 12.97 | 13.80 | 12.75 | 13.43 | 527,367 | +0.47(+3.67%) |
Sep 02, 2015 | 13.15 | 13.40 | 12.18 | 12.95 | 427,136 | +0.03(+0.20%) |