Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.571 | 9.655 | 9.426 | 9.540 | 37,912,528 | -0.05(-0.56%) |
Nov 27, 2015 | 9.540 | 9.799 | 9.518 | 9.594 | 22,626,382 | -0.02(-0.24%) |
Nov 25, 2015 | 10.02 | 9.617 | 9.617 | 9.617 | 94,516,536 | -1.52(-13.66%) |
Nov 24, 2015 | 10.70 | 11.28 | 10.67 | 11.14 | 37,876,524 | +0.31(+2.88%) |
Nov 23, 2015 | 10.89 | 10.90 | 10.64 | 10.83 | 19,082,402 | +0.13(+1.21%) |
Nov 20, 2015 | 10.53 | 10.72 | 10.51 | 10.70 | 26,434,362 | +0.21(+1.96%) |
Nov 19, 2015 | 10.40 | 10.53 | 10.36 | 10.49 | 20,181,158 | +0.11(+1.10%) |
Nov 18, 2015 | 10.22 | 10.42 | 10.18 | 10.38 | 16,859,882 | +0.27(+2.71%) |
Nov 17, 2015 | 10.20 | 10.38 | 10.09 | 10.10 | 19,417,598 | -0.05(-0.52%) |
Nov 16, 2015 | 10.00 | 10.22 | 9.974 | 10.16 | 16,699,333 | +0.18(+1.83%) |
Nov 13, 2015 | 10.16 | 10.23 | 9.913 | 9.974 | 22,993,694 | -0.15(-1.50%) |
Nov 12, 2015 | 10.49 | 10.50 | 10.11 | 10.13 | 26,853,346 | -0.46(-4.38%) |
Nov 11, 2015 | 10.75 | 10.81 | 10.58 | 10.59 | 12,825,898 | -0.15(-1.42%) |
Nov 10, 2015 | 10.55 | 10.76 | 10.52 | 10.74 | 20,688,974 | +0.19(+1.80%) |
Nov 09, 2015 | 10.84 | 10.92 | 10.53 | 10.55 | 25,803,384 | -0.11(-1.00%) |
Nov 06, 2015 | 10.62 | 10.70 | 10.52 | 10.66 | 28,539,174 | -0.03(-0.28%) |
Nov 05, 2015 | 10.81 | 10.84 | 10.62 | 10.69 | 21,886,568 | -0.07(-0.64%) |
Nov 04, 2015 | 10.84 | 10.98 | 10.58 | 10.76 | 45,882,368 | -0.11(-1.05%) |
Nov 03, 2015 | 10.45 | 11.03 | 10.31 | 10.87 | 52,020,264 | +0.35(+3.33%) |
Nov 02, 2015 | 9.312 | 10.65 | 9.442 | 10.52 | 67,843,328 | +5.86(+125.92%) |
Oct 30, 2015 | 9.370 | 4.657 | 4.657 | 4.657 | 168,245,072 | -0.07(-1.50%) |
Oct 29, 2015 | 4.773 | 4.797 | 4.711 | 4.728 | 57,838,948 | -0.11(-2.18%) |
Oct 28, 2015 | 4.754 | 4.837 | 4.733 | 4.834 | 48,262,384 | +0.09(+1.93%) |
Oct 27, 2015 | 4.823 | 4.843 | 4.724 | 4.742 | 87,865,112 | -0.11(-2.21%) |
Oct 26, 2015 | 4.999 | 5.013 | 4.841 | 4.849 | 57,961,732 | -0.17(-3.31%) |
Oct 23, 2015 | 5.006 | 5.053 | 4.963 | 5.015 | 48,187,288 | +0.04(+0.90%) |
Oct 22, 2015 | 4.899 | 4.996 | 4.899 | 4.970 | 46,111,608 | +0.09(+1.91%) |
Oct 21, 2015 | 4.939 | 4.972 | 4.873 | 4.877 | 47,985,688 | -0.06(-1.16%) |
Oct 20, 2015 | 4.979 | 5.001 | 4.917 | 4.934 | 47,784,604 | -0.07(-1.45%) |
Oct 19, 2015 | 4.941 | 5.020 | 4.925 | 5.006 | 72,312,832 | +0.02(+0.42%) |
Oct 16, 2015 | 4.989 | 5.003 | 4.927 | 4.986 | 69,739,664 | +0.02(+0.31%) |
Oct 15, 2015 | 5.017 | 5.055 | 4.963 | 4.970 | 68,444,168 | -0.11(-2.21%) |
Oct 14, 2015 | 5.032 | 5.090 | 4.999 | 5.082 | 49,823,404 | +0.03(+0.65%) |
Oct 13, 2015 | 5.013 | 5.113 | 4.998 | 5.050 | 50,942,300 | -0.01(-0.24%) |
Oct 12, 2015 | 5.046 | 5.072 | 4.977 | 5.062 | 49,229,296 | +0.00(+0.00%) |
Oct 09, 2015 | 5.034 | 5.143 | 5.018 | 5.062 | 137,832,832 | +0.02(+0.41%) |
Oct 08, 2015 | 4.835 | 5.044 | 4.820 | 5.041 | 116,156,880 | +0.20(+4.18%) |
Oct 07, 2015 | 4.856 | 4.882 | 4.794 | 4.839 | 99,418,608 | +0.00(+0.04%) |
Oct 06, 2015 | 4.690 | 4.858 | 4.683 | 4.837 | 121,942,112 | +0.14(+3.02%) |
Oct 05, 2015 | 4.552 | 4.706 | 4.533 | 4.695 | 91,994,768 | +0.19(+4.26%) |
Oct 02, 2015 | 4.321 | 4.504 | 4.319 | 4.504 | 90,161,088 | +0.12(+2.84%) |
Oct 01, 2015 | 4.409 | 4.441 | 4.332 | 4.379 | 72,361,944 | -0.04(-1.02%) |
Sep 30, 2015 | 4.331 | 4.441 | 4.308 | 4.424 | 111,735,752 | +0.17(+3.89%) |
Sep 29, 2015 | 4.229 | 4.310 | 4.198 | 4.258 | 98,420,256 | +0.01(+0.33%) |
Sep 28, 2015 | 4.231 | 4.302 | 4.215 | 4.245 | 87,200,712 | -0.08(-1.76%) |
Sep 25, 2015 | 4.390 | 4.397 | 4.277 | 4.321 | 73,479,552 | -0.04(-0.99%) |
Sep 24, 2015 | 4.350 | 4.376 | 4.308 | 4.364 | 80,274,520 | -0.04(-0.90%) |
Sep 23, 2015 | 4.431 | 4.450 | 4.369 | 4.403 | 64,548,712 | -0.03(-0.62%) |
Sep 22, 2015 | 4.473 | 4.542 | 4.384 | 4.431 | 184,859,376 | -0.14(-2.99%) |
Sep 21, 2015 | 4.523 | 4.613 | 4.523 | 4.568 | 92,677,784 | -0.02(-0.38%) |
Sep 18, 2015 | 4.751 | 4.756 | 4.569 | 4.585 | 170,647,184 | -0.18(-3.74%) |
Sep 17, 2015 | 4.799 | 4.883 | 4.752 | 4.763 | 98,807,208 | -0.16(-3.16%) |
Sep 16, 2015 | 4.794 | 4.931 | 4.756 | 4.918 | 186,744,448 | +0.25(+5.29%) |
Sep 15, 2015 | 4.697 | 4.752 | 4.657 | 4.671 | 0 | +0.00(+0.00%) |
Sep 14, 2015 | 4.697 | 4.752 | 4.657 | 4.671 | 75,154,160 | -0.02(-0.41%) |
Sep 11, 2015 | 4.695 | 4.718 | 4.651 | 4.690 | 66,339,004 | -0.03(-0.66%) |
Sep 10, 2015 | 4.697 | 4.751 | 4.638 | 4.721 | 59,800,584 | +0.01(+0.26%) |
Sep 09, 2015 | 4.818 | 4.839 | 4.701 | 4.709 | 67,749,856 | -0.06(-1.20%) |
Sep 08, 2015 | 4.739 | 4.772 | 4.704 | 4.766 | 59,512,788 | +0.10(+2.22%) |
Sep 04, 2015 | 9.474 | 4.663 | 4.663 | 4.663 | 94,785,008 | -0.20(-4.05%) |
Sep 03, 2015 | 4.842 | 4.958 | 4.827 | 4.860 | 63,049,080 | +0.02(+0.46%) |
Sep 02, 2015 | 4.863 | 4.865 | 4.735 | 4.837 | 65,452,296 | +0.03(+0.68%) |