Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.572 | 9.655 | 9.427 | 9.541 | 37,909,796 | -0.05(-0.56%) |
Nov 27, 2015 | 9.541 | 9.800 | 9.518 | 9.594 | 22,624,750 | -0.02(-0.24%) |
Nov 25, 2015 | 10.02 | 9.617 | 9.617 | 9.617 | 94,509,720 | -1.52(-13.66%) |
Nov 24, 2015 | 10.71 | 11.28 | 10.67 | 11.14 | 37,873,792 | +0.31(+2.88%) |
Nov 23, 2015 | 10.89 | 10.90 | 10.64 | 10.83 | 19,081,024 | +0.13(+1.21%) |
Nov 20, 2015 | 10.53 | 10.72 | 10.51 | 10.70 | 26,432,456 | +0.21(+1.96%) |
Nov 19, 2015 | 10.40 | 10.53 | 10.36 | 10.49 | 20,179,702 | +0.11(+1.10%) |
Nov 18, 2015 | 10.22 | 10.42 | 10.18 | 10.38 | 16,858,666 | +0.27(+2.71%) |
Nov 17, 2015 | 10.20 | 10.39 | 10.09 | 10.10 | 19,416,198 | -0.05(-0.52%) |
Nov 16, 2015 | 10.01 | 10.22 | 9.975 | 10.16 | 16,698,128 | +0.18(+1.83%) |
Nov 13, 2015 | 10.17 | 10.23 | 9.914 | 9.975 | 22,992,036 | -0.15(-1.50%) |
Nov 12, 2015 | 10.49 | 10.50 | 10.11 | 10.13 | 26,851,408 | -0.46(-4.38%) |
Nov 11, 2015 | 10.75 | 10.81 | 10.58 | 10.59 | 12,824,973 | -0.15(-1.42%) |
Nov 10, 2015 | 10.55 | 10.76 | 10.52 | 10.74 | 20,687,480 | +0.19(+1.80%) |
Nov 09, 2015 | 10.84 | 10.92 | 10.53 | 10.55 | 25,801,522 | -0.11(-1.00%) |
Nov 06, 2015 | 10.62 | 10.70 | 10.52 | 10.66 | 28,537,116 | -0.03(-0.29%) |
Nov 05, 2015 | 10.81 | 10.84 | 10.62 | 10.69 | 21,884,990 | -0.07(-0.64%) |
Nov 04, 2015 | 10.84 | 10.98 | 10.58 | 10.76 | 45,879,056 | -0.11(-1.05%) |
Nov 03, 2015 | 10.45 | 11.03 | 10.31 | 10.87 | 52,016,512 | +0.35(+3.33%) |
Nov 02, 2015 | 9.313 | 10.65 | 9.442 | 10.52 | 67,838,432 | +5.86(+125.92%) |
Oct 30, 2015 | 9.371 | 4.658 | 4.658 | 4.658 | 168,232,944 | -0.07(-1.50%) |
Oct 29, 2015 | 4.774 | 4.798 | 4.711 | 4.729 | 57,834,780 | -0.11(-2.18%) |
Oct 28, 2015 | 4.755 | 4.837 | 4.733 | 4.834 | 48,258,904 | +0.09(+1.93%) |
Oct 27, 2015 | 4.824 | 4.843 | 4.724 | 4.742 | 87,858,776 | -0.11(-2.21%) |
Oct 26, 2015 | 5.000 | 5.014 | 4.841 | 4.850 | 57,957,552 | -0.17(-3.31%) |
Oct 23, 2015 | 5.007 | 5.053 | 4.964 | 5.015 | 48,183,812 | +0.04(+0.90%) |
Oct 22, 2015 | 4.900 | 4.996 | 4.900 | 4.970 | 46,108,284 | +0.09(+1.91%) |
Oct 21, 2015 | 4.939 | 4.972 | 4.874 | 4.877 | 47,982,228 | -0.06(-1.16%) |
Oct 20, 2015 | 4.979 | 5.002 | 4.917 | 4.934 | 47,781,156 | -0.07(-1.45%) |
Oct 19, 2015 | 4.941 | 5.021 | 4.926 | 5.007 | 72,307,624 | +0.02(+0.42%) |
Oct 16, 2015 | 4.989 | 5.003 | 4.927 | 4.986 | 69,734,640 | +0.02(+0.31%) |
Oct 15, 2015 | 5.017 | 5.055 | 4.964 | 4.970 | 68,439,232 | -0.11(-2.21%) |
Oct 14, 2015 | 5.033 | 5.091 | 5.000 | 5.083 | 49,819,812 | +0.03(+0.65%) |
Oct 13, 2015 | 5.014 | 5.114 | 4.998 | 5.050 | 50,938,628 | -0.01(-0.24%) |
Oct 12, 2015 | 5.046 | 5.072 | 4.977 | 5.062 | 49,225,744 | +0.00(+0.00%) |
Oct 09, 2015 | 5.034 | 5.143 | 5.019 | 5.062 | 137,822,896 | +0.02(+0.41%) |
Oct 08, 2015 | 4.836 | 5.045 | 4.820 | 5.041 | 116,148,504 | +0.20(+4.18%) |
Oct 07, 2015 | 4.856 | 4.882 | 4.794 | 4.839 | 99,411,440 | +0.00(+0.04%) |
Oct 06, 2015 | 4.691 | 4.858 | 4.684 | 4.837 | 121,933,320 | +0.14(+3.02%) |
Oct 05, 2015 | 4.552 | 4.706 | 4.533 | 4.696 | 91,988,136 | +0.19(+4.26%) |
Oct 02, 2015 | 4.321 | 4.504 | 4.319 | 4.504 | 90,154,584 | +0.12(+2.84%) |
Oct 01, 2015 | 4.409 | 4.442 | 4.332 | 4.380 | 72,356,720 | -0.04(-1.02%) |
Sep 30, 2015 | 4.331 | 4.442 | 4.309 | 4.425 | 111,727,696 | +0.17(+3.89%) |
Sep 29, 2015 | 4.229 | 4.311 | 4.198 | 4.259 | 98,413,160 | +0.01(+0.33%) |
Sep 28, 2015 | 4.231 | 4.302 | 4.215 | 4.245 | 87,194,424 | -0.08(-1.76%) |
Sep 25, 2015 | 4.390 | 4.397 | 4.278 | 4.321 | 73,474,256 | -0.04(-0.99%) |
Sep 24, 2015 | 4.350 | 4.376 | 4.309 | 4.364 | 80,268,728 | -0.04(-0.90%) |
Sep 23, 2015 | 4.431 | 4.450 | 4.369 | 4.404 | 64,544,060 | -0.03(-0.62%) |
Sep 22, 2015 | 4.473 | 4.542 | 4.385 | 4.431 | 184,846,032 | -0.14(-2.99%) |
Sep 21, 2015 | 4.523 | 4.613 | 4.523 | 4.568 | 92,671,104 | -0.02(-0.38%) |
Sep 18, 2015 | 4.751 | 4.756 | 4.570 | 4.585 | 170,634,880 | -0.18(-3.74%) |
Sep 17, 2015 | 4.799 | 4.883 | 4.753 | 4.763 | 98,800,080 | -0.16(-3.16%) |
Sep 16, 2015 | 4.794 | 4.932 | 4.756 | 4.919 | 186,730,976 | +0.25(+5.29%) |
Sep 15, 2015 | 4.697 | 4.753 | 4.658 | 4.672 | 0 | +0.00(+0.00%) |
Sep 14, 2015 | 4.697 | 4.753 | 4.658 | 4.672 | 75,148,744 | -0.02(-0.41%) |
Sep 11, 2015 | 4.696 | 4.718 | 4.651 | 4.691 | 66,334,220 | -0.03(-0.66%) |
Sep 10, 2015 | 4.697 | 4.751 | 4.639 | 4.722 | 59,796,272 | +0.01(+0.26%) |
Sep 09, 2015 | 4.818 | 4.839 | 4.701 | 4.710 | 67,744,976 | -0.06(-1.20%) |
Sep 08, 2015 | 4.739 | 4.773 | 4.704 | 4.767 | 59,508,500 | +0.10(+2.22%) |
Sep 04, 2015 | 9.474 | 4.663 | 4.663 | 4.663 | 94,778,176 | -0.20(-4.05%) |
Sep 03, 2015 | 4.843 | 4.958 | 4.827 | 4.860 | 63,044,536 | +0.02(+0.46%) |
Sep 02, 2015 | 4.863 | 4.865 | 4.736 | 4.837 | 65,447,576 | +0.03(+0.68%) |