Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 5.240 | 5.340 | 5.050 | 5.060 | 169,244 | -0.24(-4.53%) |
Nov 27, 2015 | 5.290 | 5.440 | 5.240 | 5.300 | 140,165 | -0.10(-1.85%) |
Nov 26, 2015 | 5.470 | 5.540 | 5.270 | 5.400 | 58,741 | -0.02(-0.37%) |
Nov 25, 2015 | 5.380 | 5.530 | 5.160 | 5.420 | 126,723 | +0.04(+0.74%) |
Nov 24, 2015 | 5.420 | 5.550 | 5.320 | 5.380 | 126,238 | -0.01(-0.19%) |
Nov 23, 2015 | 5.410 | 5.390 | 172,199 | +0.33(+6.52%) | ||
Nov 20, 2015 | 5.220 | 5.250 | 5.030 | 5.060 | 145,365 | -0.27(-5.07%) |
Nov 19, 2015 | 5.350 | 5.380 | 5.300 | 5.330 | 231,733 | -0.04(-0.74%) |
Nov 18, 2015 | 5.370 | 5.570 | 5.290 | 5.370 | 269,131 | -0.11(-2.01%) |
Nov 17, 2015 | 5.090 | 5.520 | 4.910 | 5.480 | 465,727 | +0.46(+9.16%) |
Nov 16, 2015 | 4.620 | 5.030 | 4.600 | 5.020 | 102,350 | +0.35(+7.49%) |
Nov 13, 2015 | 4.610 | 4.860 | 4.540 | 4.670 | 239,477 | +0.00(+0.00%) |
Nov 12, 2015 | 4.600 | 4.760 | 4.490 | 4.670 | 280,965 | +0.08(+1.74%) |
Nov 11, 2015 | 4.800 | 4.800 | 4.470 | 4.590 | 2,243,916 | -0.17(-3.57%) |
Nov 10, 2015 | 4.800 | 4.950 | 4.660 | 4.760 | 586,441 | +0.01(+0.21%) |
Nov 09, 2015 | 5.330 | 5.330 | 4.700 | 4.750 | 593,550 | -0.55(-10.38%) |
Nov 06, 2015 | 5.360 | 5.460 | 5.200 | 5.300 | 329,214 | -0.20(-3.64%) |
Nov 05, 2015 | 6.070 | 6.350 | 5.310 | 5.500 | 958,100 | -1.92(-25.88%) |
Nov 04, 2015 | 7.610 | 7.610 | 7.160 | 7.420 | 143,883 | -0.11(-1.46%) |
Nov 03, 2015 | 7.570 | 7.650 | 7.470 | 7.530 | 120,160 | +0.03(+0.40%) |
Nov 02, 2015 | 7.590 | 7.590 | 7.390 | 7.500 | 65,308 | +0.04(+0.54%) |
Oct 30, 2015 | 7.510 | 7.540 | 7.300 | 7.460 | 147,689 | +0.02(+0.27%) |
Oct 29, 2015 | 7.340 | 7.680 | 7.330 | 7.440 | 516,028 | +0.08(+1.09%) |
Oct 28, 2015 | 7.630 | 7.810 | 7.300 | 7.360 | 341,954 | -0.26(-3.41%) |
Oct 27, 2015 | 8.080 | 8.080 | 7.460 | 7.620 | 164,092 | -0.50(-6.16%) |
Oct 26, 2015 | 8.480 | 8.480 | 8.070 | 8.120 | 103,227 | -0.26(-3.10%) |
Oct 23, 2015 | 8.430 | 8.450 | 7.990 | 8.380 | 307,415 | +0.06(+0.72%) |
Oct 22, 2015 | 8.160 | 8.400 | 8.120 | 8.320 | 200,392 | +0.07(+0.85%) |
Oct 21, 2015 | 8.240 | 8.300 | 8.060 | 8.250 | 124,600 | +0.02(+0.24%) |
Oct 20, 2015 | 8.190 | 8.400 | 8.010 | 8.230 | 509,489 | +0.12(+1.48%) |
Oct 19, 2015 | 8.630 | 8.690 | 7.930 | 8.110 | 139,426 | -0.50(-5.81%) |
Oct 16, 2015 | 9.050 | 9.200 | 8.540 | 8.610 | 119,631 | -0.44(-4.86%) |
Oct 15, 2015 | 8.910 | 9.060 | 8.540 | 9.050 | 94,147 | +0.09(+1.00%) |
Oct 14, 2015 | 9.180 | 9.245 | 8.900 | 8.960 | 110,344 | -0.21(-2.29%) |
Oct 13, 2015 | 9.500 | 9.500 | 9.000 | 9.170 | 143,854 | -0.29(-3.07%) |
Oct 09, 2015 | 9.460 | 9.460 | 9.460 | 0 | -0.08(-0.84%) | |
Oct 08, 2015 | 9.650 | 9.710 | 9.350 | 9.540 | 395,367 | -0.01(-0.10%) |
Oct 07, 2015 | 9.310 | 9.610 | 9.310 | 9.550 | 225,326 | +0.45(+4.95%) |
Oct 06, 2015 | 8.850 | 9.180 | 8.850 | 9.100 | 472,513 | +0.25(+2.82%) |
Oct 05, 2015 | 9.090 | 9.240 | 8.760 | 8.850 | 324,349 | -0.15(-1.67%) |
Oct 02, 2015 | 8.730 | 9.070 | 8.660 | 9.000 | 88,328 | +0.19(+2.16%) |
Oct 01, 2015 | 9.350 | 9.590 | 8.810 | 8.810 | 115,973 | -0.38(-4.13%) |
Sep 30, 2015 | 9.360 | 9.550 | 9.110 | 9.190 | 188,368 | -0.19(-2.03%) |
Sep 29, 2015 | 9.700 | 9.700 | 9.350 | 9.380 | 105,855 | -0.30(-3.10%) |
Sep 28, 2015 | 10.15 | 10.15 | 9.670 | 9.680 | 121,178 | -0.70(-6.74%) |
Sep 25, 2015 | 10.09 | 10.48 | 10.05 | 10.38 | 65,591 | +0.31(+3.08%) |
Sep 24, 2015 | 10.00 | 10.33 | 9.990 | 10.07 | 520,275 | +0.01(+0.10%) |
Sep 23, 2015 | 10.50 | 10.50 | 10.00 | 10.06 | 93,010 | -0.40(-3.82%) |
Sep 22, 2015 | 10.45 | 10.83 | 10.35 | 10.46 | 51,326 | -0.21(-1.97%) |
Sep 21, 2015 | 11.11 | 11.27 | 10.62 | 10.67 | 71,844 | -0.35(-3.18%) |
Sep 18, 2015 | 11.47 | 11.54 | 10.89 | 11.02 | 160,395 | -0.56(-4.84%) |
Sep 17, 2015 | 11.52 | 11.68 | 11.45 | 11.58 | 83,224 | -0.01(-0.09%) |
Sep 16, 2015 | 11.57 | 11.69 | 11.38 | 11.59 | 79,005 | +0.19(+1.67%) |
Sep 15, 2015 | 11.32 | 11.70 | 11.32 | 11.40 | 84,979 | +0.02(+0.18%) |
Sep 14, 2015 | 11.76 | 11.93 | 11.17 | 11.38 | 144,519 | -0.55(-4.61%) |
Sep 11, 2015 | 11.97 | 12.23 | 11.72 | 11.93 | 26,795 | -0.41(-3.32%) |
Sep 10, 2015 | 12.28 | 12.60 | 12.17 | 12.34 | 83,976 | +0.04(+0.33%) |
Sep 09, 2015 | 12.14 | 12.50 | 12.12 | 12.30 | 101,501 | +0.15(+1.23%) |
Sep 08, 2015 | 12.33 | 12.36 | 12.02 | 12.15 | 22,850 | -0.08(-0.65%) |
Sep 04, 2015 | 12.23 | 12.23 | 12.23 | 0 | -0.16(-1.29%) | |
Sep 03, 2015 | 12.43 | 13.05 | 12.25 | 12.39 | 128,902 | +0.13(+1.06%) |
Sep 02, 2015 | 12.93 | 13.07 | 11.91 | 12.26 | 183,628 | -0.53(-4.14%) |