Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.498 | 9.581 | 9.355 | 9.468 | 38,202,344 | -0.05(-0.56%) |
Nov 27, 2015 | 9.468 | 9.725 | 9.445 | 9.521 | 22,799,346 | -0.02(-0.24%) |
Nov 25, 2015 | 9.944 | 9.544 | 9.544 | 9.544 | 95,239,048 | -1.51(-13.66%) |
Nov 24, 2015 | 10.62 | 11.19 | 10.59 | 11.05 | 38,166,064 | +0.31(+2.88%) |
Nov 23, 2015 | 10.80 | 10.82 | 10.56 | 10.74 | 19,228,272 | +0.13(+1.21%) |
Nov 20, 2015 | 10.45 | 10.64 | 10.43 | 10.62 | 26,636,436 | +0.20(+1.96%) |
Nov 19, 2015 | 10.32 | 10.45 | 10.28 | 10.41 | 20,335,428 | +0.11(+1.10%) |
Nov 18, 2015 | 10.14 | 10.34 | 10.10 | 10.30 | 16,988,764 | +0.27(+2.71%) |
Nov 17, 2015 | 10.12 | 10.31 | 10.01 | 10.03 | 19,566,032 | -0.05(-0.52%) |
Nov 16, 2015 | 9.929 | 10.14 | 9.898 | 10.08 | 16,826,988 | +0.18(+1.83%) |
Nov 13, 2015 | 10.09 | 10.16 | 9.838 | 9.898 | 23,169,464 | -0.15(-1.50%) |
Nov 12, 2015 | 10.41 | 10.42 | 10.03 | 10.05 | 27,058,620 | -0.46(-4.38%) |
Nov 11, 2015 | 10.67 | 10.73 | 10.49 | 10.51 | 12,923,943 | -0.15(-1.42%) |
Nov 10, 2015 | 10.47 | 10.68 | 10.44 | 10.66 | 20,847,126 | +0.19(+1.80%) |
Nov 09, 2015 | 10.76 | 10.83 | 10.45 | 10.47 | 26,000,632 | -0.11(-1.00%) |
Nov 06, 2015 | 10.54 | 10.62 | 10.44 | 10.58 | 28,757,336 | -0.03(-0.28%) |
Nov 05, 2015 | 10.73 | 10.76 | 10.54 | 10.61 | 22,053,876 | -0.07(-0.64%) |
Nov 04, 2015 | 10.76 | 10.90 | 10.50 | 10.68 | 46,233,108 | -0.11(-1.05%) |
Nov 03, 2015 | 10.37 | 10.95 | 10.23 | 10.79 | 52,417,924 | +0.35(+3.33%) |
Nov 02, 2015 | 9.242 | 10.57 | 9.370 | 10.44 | 68,361,944 | +5.82(+125.92%) |
Oct 30, 2015 | 9.299 | 4.622 | 4.622 | 4.622 | 169,531,152 | -0.07(-1.50%) |
Oct 29, 2015 | 4.737 | 4.761 | 4.675 | 4.692 | 58,281,072 | -0.10(-2.18%) |
Oct 28, 2015 | 4.718 | 4.800 | 4.697 | 4.797 | 48,631,304 | +0.09(+1.93%) |
Oct 27, 2015 | 4.787 | 4.806 | 4.688 | 4.706 | 88,536,752 | -0.11(-2.21%) |
Oct 26, 2015 | 4.962 | 4.975 | 4.804 | 4.812 | 58,404,792 | -0.16(-3.31%) |
Oct 23, 2015 | 4.968 | 5.014 | 4.926 | 4.977 | 48,555,632 | +0.04(+0.90%) |
Oct 22, 2015 | 4.862 | 4.958 | 4.862 | 4.932 | 46,464,088 | +0.09(+1.91%) |
Oct 21, 2015 | 4.902 | 4.934 | 4.836 | 4.840 | 48,352,492 | -0.06(-1.16%) |
Oct 20, 2015 | 4.941 | 4.963 | 4.879 | 4.896 | 48,149,872 | -0.07(-1.45%) |
Oct 19, 2015 | 4.903 | 4.982 | 4.888 | 4.968 | 72,865,600 | +0.02(+0.42%) |
Oct 16, 2015 | 4.951 | 4.965 | 4.890 | 4.948 | 70,272,760 | +0.02(+0.31%) |
Oct 15, 2015 | 4.979 | 5.016 | 4.926 | 4.932 | 68,967,360 | -0.11(-2.21%) |
Oct 14, 2015 | 4.994 | 5.052 | 4.962 | 5.044 | 50,204,256 | +0.03(+0.65%) |
Oct 13, 2015 | 4.975 | 5.075 | 4.960 | 5.011 | 51,331,708 | -0.01(-0.24%) |
Oct 12, 2015 | 5.008 | 5.034 | 4.939 | 5.023 | 49,605,604 | +0.00(+0.00%) |
Oct 09, 2015 | 4.996 | 5.104 | 4.980 | 5.023 | 138,886,432 | +0.02(+0.41%) |
Oct 08, 2015 | 4.799 | 5.006 | 4.783 | 5.003 | 117,044,792 | +0.20(+4.18%) |
Oct 07, 2015 | 4.819 | 4.845 | 4.758 | 4.802 | 100,178,568 | +0.00(+0.04%) |
Oct 06, 2015 | 4.655 | 4.821 | 4.648 | 4.800 | 122,874,240 | +0.14(+3.02%) |
Oct 05, 2015 | 4.518 | 4.670 | 4.499 | 4.660 | 92,697,976 | +0.19(+4.26%) |
Oct 02, 2015 | 4.288 | 4.470 | 4.286 | 4.470 | 90,850,280 | +0.12(+2.84%) |
Oct 01, 2015 | 4.375 | 4.408 | 4.299 | 4.346 | 72,915,080 | -0.04(-1.02%) |
Sep 30, 2015 | 4.298 | 4.408 | 4.276 | 4.391 | 112,589,864 | +0.16(+3.89%) |
Sep 29, 2015 | 4.197 | 4.277 | 4.166 | 4.226 | 99,172,584 | +0.01(+0.33%) |
Sep 28, 2015 | 4.199 | 4.269 | 4.183 | 4.212 | 87,867,280 | -0.08(-1.76%) |
Sep 25, 2015 | 4.356 | 4.363 | 4.245 | 4.288 | 74,041,232 | -0.04(-0.99%) |
Sep 24, 2015 | 4.317 | 4.343 | 4.276 | 4.331 | 80,888,136 | -0.04(-0.90%) |
Sep 23, 2015 | 4.397 | 4.416 | 4.336 | 4.370 | 65,042,124 | -0.03(-0.62%) |
Sep 22, 2015 | 4.439 | 4.507 | 4.351 | 4.397 | 186,272,448 | -0.14(-2.99%) |
Sep 21, 2015 | 4.488 | 4.578 | 4.488 | 4.533 | 93,386,216 | -0.02(-0.38%) |
Sep 18, 2015 | 4.715 | 4.720 | 4.535 | 4.550 | 171,951,616 | -0.18(-3.74%) |
Sep 17, 2015 | 4.763 | 4.846 | 4.716 | 4.727 | 99,562,488 | -0.15(-3.16%) |
Sep 16, 2015 | 4.758 | 4.894 | 4.720 | 4.881 | 188,171,920 | +0.25(+5.29%) |
Sep 15, 2015 | 4.662 | 4.716 | 4.622 | 4.636 | 0 | +0.00(+0.00%) |
Sep 14, 2015 | 4.662 | 4.716 | 4.622 | 4.636 | 75,728,648 | -0.02(-0.40%) |
Sep 11, 2015 | 4.660 | 4.682 | 4.615 | 4.655 | 66,846,100 | -0.03(-0.66%) |
Sep 10, 2015 | 4.662 | 4.715 | 4.603 | 4.686 | 60,257,700 | +0.01(+0.26%) |
Sep 09, 2015 | 4.782 | 4.802 | 4.665 | 4.674 | 68,267,744 | -0.06(-1.20%) |
Sep 08, 2015 | 4.703 | 4.736 | 4.668 | 4.730 | 59,967,708 | +0.10(+2.22%) |
Sep 04, 2015 | 9.402 | 4.627 | 4.627 | 4.627 | 95,509,552 | -0.20(-4.05%) |
Sep 03, 2015 | 4.806 | 4.920 | 4.790 | 4.823 | 63,531,028 | +0.02(+0.46%) |
Sep 02, 2015 | 4.826 | 4.828 | 4.699 | 4.800 | 65,952,616 | +0.03(+0.68%) |