Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.267 | 4.285 | 4.119 | 4.154 | 577,532 | -0.14(-3.19%) |
Nov 27, 2015 | 4.386 | 4.386 | 4.232 | 4.291 | 94,038 | -0.11(-2.57%) |
Nov 25, 2015 | 4.315 | 4.404 | 4.404 | 4.404 | 253,367 | +0.15(+3.64%) |
Nov 24, 2015 | 4.131 | 4.363 | 4.131 | 4.250 | 295,045 | +0.05(+1.28%) |
Nov 23, 2015 | 4.196 | 4.235 | 4.107 | 4.196 | 239,305 | +0.03(+0.71%) |
Nov 20, 2015 | 4.101 | 4.273 | 4.053 | 4.166 | 352,096 | +0.07(+1.60%) |
Nov 19, 2015 | 4.434 | 4.434 | 4.017 | 4.101 | 332,100 | -0.33(-7.52%) |
Nov 18, 2015 | 4.470 | 4.577 | 4.422 | 4.434 | 390,346 | -0.07(-1.46%) |
Nov 17, 2015 | 4.648 | 4.672 | 4.470 | 4.500 | 699,155 | -0.15(-3.20%) |
Nov 16, 2015 | 4.523 | 4.839 | 4.523 | 4.648 | 323,599 | +0.14(+3.17%) |
Nov 13, 2015 | 4.535 | 4.631 | 4.422 | 4.506 | 498,904 | -0.08(-1.69%) |
Nov 12, 2015 | 4.815 | 4.821 | 4.541 | 4.583 | 457,517 | -0.25(-5.17%) |
Nov 11, 2015 | 5.851 | 5.851 | 4.761 | 4.833 | 666,740 | -0.93(-16.20%) |
Nov 10, 2015 | 5.952 | 6.095 | 5.684 | 5.767 | 444,908 | -0.34(-5.61%) |
Nov 09, 2015 | 6.217 | 6.369 | 6.082 | 6.110 | 529,618 | -0.09(-1.45%) |
Nov 06, 2015 | 6.363 | 6.425 | 6.121 | 6.200 | 302,419 | -0.22(-3.42%) |
Nov 05, 2015 | 6.465 | 6.498 | 6.349 | 6.420 | 264,716 | -0.06(-0.87%) |
Nov 04, 2015 | 6.498 | 6.684 | 6.436 | 6.476 | 284,576 | -0.02(-0.35%) |
Nov 03, 2015 | 6.217 | 6.639 | 6.217 | 6.498 | 352,002 | +0.31(+5.00%) |
Nov 02, 2015 | 5.947 | 6.245 | 5.947 | 6.189 | 191,355 | +0.24(+3.97%) |
Oct 30, 2015 | 5.908 | 6.054 | 5.688 | 5.953 | 281,839 | +0.06(+1.05%) |
Oct 29, 2015 | 6.245 | 6.245 | 5.874 | 5.891 | 293,152 | -0.38(-6.01%) |
Oct 28, 2015 | 5.947 | 6.375 | 5.849 | 6.268 | 160,387 | +0.30(+5.09%) |
Oct 27, 2015 | 6.195 | 6.251 | 5.902 | 5.964 | 308,348 | -0.27(-4.33%) |
Oct 26, 2015 | 6.622 | 6.718 | 6.195 | 6.234 | 420,619 | -0.38(-5.78%) |
Oct 23, 2015 | 6.768 | 6.791 | 6.583 | 6.617 | 206,642 | -0.06(-0.93%) |
Oct 22, 2015 | 6.493 | 6.915 | 6.493 | 6.678 | 306,061 | +0.19(+2.86%) |
Oct 21, 2015 | 6.780 | 7.167 | 6.448 | 6.493 | 508,258 | -0.19(-2.86%) |
Oct 20, 2015 | 6.695 | 6.740 | 6.605 | 6.684 | 369,742 | -0.01(-0.17%) |
Oct 19, 2015 | 6.915 | 6.915 | 6.299 | 6.695 | 610,853 | -0.23(-3.33%) |
Oct 16, 2015 | 7.556 | 7.590 | 6.588 | 6.926 | 592,164 | -0.58(-7.72%) |
Oct 15, 2015 | 7.691 | 7.716 | 7.455 | 7.505 | 226,239 | -0.14(-1.77%) |
Oct 14, 2015 | 7.280 | 7.719 | 7.280 | 7.641 | 352,754 | +0.34(+4.62%) |
Oct 13, 2015 | 7.432 | 7.624 | 7.258 | 7.303 | 507,467 | -0.29(-3.85%) |
Oct 12, 2015 | 7.742 | 8.001 | 7.415 | 7.596 | 553,844 | +0.23(+3.05%) |
Oct 09, 2015 | 6.937 | 7.523 | 6.937 | 7.370 | 528,930 | +0.48(+7.03%) |
Oct 08, 2015 | 7.252 | 7.280 | 6.825 | 6.887 | 407,428 | -0.38(-5.26%) |
Oct 07, 2015 | 7.826 | 7.927 | 7.247 | 7.269 | 283,977 | -0.64(-8.11%) |
Oct 06, 2015 | 7.528 | 8.062 | 7.489 | 7.911 | 128,118 | +0.50(+6.76%) |
Oct 05, 2015 | 7.286 | 7.787 | 7.196 | 7.410 | 113,893 | +0.29(+4.11%) |
Oct 02, 2015 | 6.673 | 7.264 | 6.549 | 7.117 | 178,550 | +0.40(+5.95%) |
Oct 01, 2015 | 6.403 | 6.740 | 6.285 | 6.718 | 119,497 | +0.50(+8.05%) |
Sep 30, 2015 | 6.071 | 6.244 | 5.936 | 6.217 | 76,014 | +0.32(+5.44%) |
Sep 29, 2015 | 6.076 | 6.234 | 5.795 | 5.896 | 120,898 | -0.19(-3.14%) |
Sep 28, 2015 | 6.431 | 6.431 | 6.001 | 6.088 | 86,966 | -0.27(-4.25%) |
Sep 25, 2015 | 6.515 | 6.515 | 6.234 | 6.358 | 839,191 | -0.08(-1.22%) |
Sep 24, 2015 | 6.195 | 6.448 | 5.919 | 6.436 | 148,040 | +0.16(+2.51%) |
Sep 23, 2015 | 6.875 | 6.932 | 6.183 | 6.279 | 283,470 | -0.55(-8.00%) |
Sep 22, 2015 | 7.089 | 7.151 | 6.752 | 6.825 | 254,739 | -0.23(-3.19%) |
Sep 21, 2015 | 6.971 | 7.174 | 6.875 | 7.050 | 200,366 | +0.18(+2.62%) |
Sep 18, 2015 | 6.982 | 6.988 | 6.870 | 6.870 | 54,222 | -0.10(-1.45%) |
Sep 17, 2015 | 7.089 | 7.123 | 6.870 | 6.971 | 171,221 | -0.07(-0.96%) |
Sep 16, 2015 | 6.707 | 7.068 | 6.695 | 7.038 | 130,284 | +0.30(+4.42%) |
Sep 15, 2015 | 6.752 | 6.800 | 6.576 | 6.740 | 60,121 | +0.06(+0.93%) |
Sep 14, 2015 | 6.386 | 6.718 | 6.279 | 6.678 | 237,072 | +0.32(+5.04%) |
Sep 11, 2015 | 6.335 | 6.375 | 6.225 | 6.358 | 92,757 | -0.02(-0.35%) |
Sep 10, 2015 | 6.628 | 6.628 | 6.273 | 6.380 | 368,217 | -0.23(-3.41%) |
Sep 09, 2015 | 6.864 | 6.909 | 6.543 | 6.605 | 154,622 | -0.22(-3.22%) |
Sep 08, 2015 | 6.881 | 7.020 | 6.802 | 6.825 | 140,305 | -0.03(-0.49%) |
Sep 04, 2015 | 6.926 | 6.858 | 6.858 | 6.858 | 197,110 | -0.20(-2.87%) |
Sep 03, 2015 | 7.174 | 7.314 | 6.791 | 7.061 | 511,471 | -0.08(-1.18%) |
Sep 02, 2015 | 7.174 | 7.230 | 7.050 | 7.145 | 142,720 | -0.03(-0.39%) |