Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.48 | 10.61 | 10.05 | 10.23 | 1,664,217 | -0.19(-1.82%) |
Nov 27, 2015 | 10.48 | 10.97 | 10.28 | 10.42 | 961,168 | +0.01(+0.10%) |
Nov 25, 2015 | 10.23 | 10.41 | 10.41 | 10.41 | 1,234,600 | +0.28(+2.76%) |
Nov 24, 2015 | 9.910 | 10.50 | 9.870 | 10.13 | 1,694,659 | +0.01(+0.10%) |
Nov 23, 2015 | 10.49 | 10.89 | 10.09 | 10.12 | 2,215,250 | -0.06(-0.59%) |
Nov 20, 2015 | 10.00 | 10.77 | 9.840 | 10.18 | 4,985,282 | +0.18(+1.80%) |
Nov 19, 2015 | 8.720 | 10.30 | 8.690 | 10.00 | 5,120,745 | +1.31(+15.07%) |
Nov 18, 2015 | 8.040 | 8.710 | 8.000 | 8.690 | 2,911,577 | +0.69(+8.62%) |
Nov 17, 2015 | 7.810 | 8.200 | 7.700 | 8.000 | 1,728,110 | +0.23(+2.96%) |
Nov 16, 2015 | 7.950 | 7.980 | 7.515 | 7.770 | 823,031 | -0.15(-1.89%) |
Nov 13, 2015 | 7.650 | 8.090 | 7.500 | 7.920 | 1,297,566 | +0.26(+3.39%) |
Nov 12, 2015 | 7.700 | 7.700 | 7.410 | 7.660 | 1,126,966 | -0.10(-1.29%) |
Nov 11, 2015 | 7.730 | 7.910 | 7.610 | 7.760 | 895,866 | +0.03(+0.39%) |
Nov 10, 2015 | 7.710 | 7.940 | 7.510 | 7.730 | 1,766,820 | +0.02(+0.26%) |
Nov 09, 2015 | 7.310 | 7.800 | 7.271 | 7.710 | 2,293,608 | +0.36(+4.90%) |
Nov 06, 2015 | 7.150 | 7.370 | 7.040 | 7.350 | 791,803 | +0.14(+1.94%) |
Nov 05, 2015 | 7.260 | 7.420 | 7.110 | 7.210 | 624,817 | -0.07(-0.96%) |
Nov 04, 2015 | 7.250 | 7.330 | 7.080 | 7.280 | 1,100,953 | +0.07(+0.97%) |
Nov 03, 2015 | 7.240 | 7.400 | 7.150 | 7.210 | 852,999 | -0.07(-0.96%) |
Nov 02, 2015 | 7.080 | 7.450 | 7.000 | 7.280 | 1,984,012 | +0.18(+2.54%) |
Oct 30, 2015 | 7.210 | 7.260 | 7.020 | 7.100 | 598,426 | -0.08(-1.11%) |
Oct 29, 2015 | 7.280 | 7.470 | 7.130 | 7.180 | 1,039,154 | -0.09(-1.24%) |
Oct 28, 2015 | 7.090 | 7.476 | 7.000 | 7.270 | 1,999,554 | +0.26(+3.71%) |
Oct 27, 2015 | 6.970 | 7.250 | 6.760 | 7.010 | 1,977,872 | +0.03(+0.43%) |
Oct 26, 2015 | 7.680 | 7.890 | 6.970 | 6.980 | 4,098,738 | -0.84(-10.74%) |
Oct 23, 2015 | 7.750 | 8.250 | 7.430 | 7.820 | 6,393,660 | +0.69(+9.68%) |
Oct 22, 2015 | 7.130 | 7.320 | 6.950 | 7.130 | 1,240,958 | +0.00(+0.00%) |
Oct 21, 2015 | 7.580 | 7.590 | 6.990 | 7.130 | 1,246,333 | -0.36(-4.81%) |
Oct 20, 2015 | 7.550 | 7.760 | 7.341 | 7.490 | 1,050,640 | -0.11(-1.45%) |
Oct 19, 2015 | 7.590 | 7.775 | 7.370 | 7.600 | 1,404,145 | -0.09(-1.17%) |
Oct 16, 2015 | 8.070 | 8.070 | 7.510 | 7.690 | 1,956,029 | -0.29(-3.63%) |
Oct 15, 2015 | 7.690 | 8.200 | 7.600 | 7.980 | 2,464,760 | +0.28(+3.64%) |
Oct 14, 2015 | 7.370 | 7.740 | 7.210 | 7.700 | 1,927,009 | +0.28(+3.77%) |
Oct 13, 2015 | 7.550 | 8.170 | 7.159 | 7.420 | 5,165,606 | +0.12(+1.64%) |
Oct 12, 2015 | 8.030 | 8.270 | 7.200 | 7.300 | 3,120,012 | -0.77(-9.54%) |
Oct 09, 2015 | 7.470 | 8.485 | 7.300 | 8.070 | 4,810,364 | +0.56(+7.46%) |
Oct 08, 2015 | 7.670 | 7.960 | 6.950 | 7.510 | 5,550,971 | -0.29(-3.72%) |
Oct 07, 2015 | 6.400 | 8.090 | 6.400 | 7.800 | 11,111,376 | +1.43(+22.45%) |
Oct 06, 2015 | 5.960 | 6.670 | 5.870 | 6.370 | 4,936,983 | +0.19(+3.07%) |
Oct 05, 2015 | 6.000 | 6.480 | 5.960 | 6.180 | 5,520,459 | +0.05(+0.82%) |
Oct 02, 2015 | 5.190 | 6.150 | 5.050 | 6.130 | 11,023,373 | +0.68(+12.48%) |
Oct 01, 2015 | 4.700 | 5.910 | 4.260 | 5.450 | 21,788,260 | +1.79(+48.91%) |
Sep 30, 2015 | 3.750 | 3.830 | 3.580 | 3.660 | 1,153,000 | -0.02(-0.54%) |
Sep 29, 2015 | 3.980 | 4.090 | 3.670 | 3.680 | 750,318 | -0.32(-8.00%) |
Sep 28, 2015 | 4.010 | 4.050 | 3.890 | 4.000 | 499,858 | +0.00(+0.00%) |
Sep 25, 2015 | 4.320 | 4.320 | 3.950 | 4.000 | 1,184,452 | -0.27(-6.32%) |
Sep 24, 2015 | 4.310 | 4.320 | 4.200 | 4.270 | 179,027 | -0.05(-1.16%) |
Sep 23, 2015 | 4.320 | 4.410 | 4.260 | 4.320 | 203,566 | +0.01(+0.23%) |
Sep 22, 2015 | 4.250 | 4.350 | 4.230 | 4.310 | 246,970 | -0.01(-0.23%) |
Sep 21, 2015 | 4.510 | 4.530 | 4.260 | 4.320 | 371,739 | -0.13(-2.92%) |
Sep 18, 2015 | 4.400 | 4.510 | 4.390 | 4.450 | 1,146,448 | +0.01(+0.23%) |
Sep 17, 2015 | 4.440 | 4.480 | 4.340 | 4.440 | 1,007,926 | -0.03(-0.67%) |
Sep 16, 2015 | 4.590 | 4.620 | 4.330 | 4.470 | 708,061 | -0.08(-1.76%) |
Sep 15, 2015 | 4.820 | 4.820 | 4.540 | 4.550 | 427,437 | -0.23(-4.81%) |
Sep 14, 2015 | 4.880 | 4.950 | 4.760 | 4.780 | 169,040 | -0.10(-2.05%) |
Sep 11, 2015 | 4.820 | 4.995 | 4.820 | 4.880 | 297,225 | -0.01(-0.20%) |
Sep 10, 2015 | 4.760 | 4.920 | 4.750 | 4.890 | 202,159 | +0.13(+2.73%) |
Sep 09, 2015 | 4.920 | 4.990 | 4.730 | 4.760 | 215,648 | -0.14(-2.86%) |
Sep 08, 2015 | 4.800 | 4.940 | 4.710 | 4.900 | 334,977 | +0.19(+4.03%) |
Sep 04, 2015 | 4.630 | 4.710 | 4.710 | 4.710 | 129,900 | +0.01(+0.21%) |
Sep 03, 2015 | 4.920 | 5.020 | 4.700 | 4.700 | 319,216 | -0.24(-4.86%) |
Sep 02, 2015 | 4.850 | 4.940 | 4.750 | 4.940 | 217,876 | +0.15(+3.13%) |