Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 4.815 | 5.531 | 4.815 | 5.469 | 967,744 | +0.68(+14.13%) |
Nov 27, 2015 | 4.923 | 5.000 | 4.638 | 4.792 | 332,023 | -0.15(-2.96%) |
Nov 25, 2015 | 4.915 | 4.938 | 4.938 | 4.938 | 427,960 | +0.00(+0.00%) |
Nov 24, 2015 | 4.885 | 5.069 | 4.823 | 4.938 | 484,763 | +0.02(+0.47%) |
Nov 23, 2015 | 5.308 | 5.377 | 4.831 | 4.915 | 914,334 | -0.42(-7.79%) |
Nov 20, 2015 | 5.138 | 5.362 | 5.069 | 5.331 | 662,368 | +0.25(+4.84%) |
Nov 19, 2015 | 5.154 | 5.175 | 4.923 | 5.085 | 484,039 | -0.05(-0.90%) |
Nov 18, 2015 | 4.954 | 5.262 | 4.954 | 5.131 | 643,327 | +0.21(+4.22%) |
Nov 17, 2015 | 5.223 | 5.238 | 4.846 | 4.923 | 726,462 | -0.32(-6.16%) |
Nov 16, 2015 | 5.331 | 5.531 | 5.162 | 5.246 | 1,076,931 | -0.11(-2.01%) |
Nov 13, 2015 | 4.815 | 5.423 | 4.815 | 5.354 | 1,640,665 | +0.55(+11.54%) |
Nov 12, 2015 | 5.369 | 5.431 | 4.777 | 4.800 | 1,733,269 | -0.68(-12.36%) |
Nov 11, 2015 | 6.008 | 6.110 | 5.438 | 5.477 | 1,415,884 | -0.49(-8.25%) |
Nov 10, 2015 | 5.654 | 6.323 | 5.438 | 5.969 | 2,848,028 | +0.32(+5.72%) |
Nov 09, 2015 | 7.162 | 7.462 | 5.546 | 5.646 | 4,352,821 | -1.34(-19.16%) |
Nov 06, 2015 | 10.51 | 10.51 | 4.231 | 6.985 | 14,063,636 | -5.49(-44.02%) |
Nov 05, 2015 | 12.65 | 12.67 | 12.18 | 12.48 | 472,030 | -0.19(-1.52%) |
Nov 04, 2015 | 12.45 | 12.78 | 12.32 | 12.67 | 346,595 | +0.22(+1.73%) |
Nov 03, 2015 | 12.18 | 12.68 | 12.16 | 12.45 | 652,057 | +0.29(+2.40%) |
Nov 02, 2015 | 12.03 | 12.27 | 11.87 | 12.16 | 489,369 | +0.12(+1.02%) |
Oct 30, 2015 | 11.98 | 12.12 | 11.76 | 12.04 | 283,758 | +0.07(+0.58%) |
Oct 29, 2015 | 12.10 | 12.38 | 11.85 | 11.97 | 346,106 | -0.07(-0.58%) |
Oct 28, 2015 | 11.54 | 12.37 | 11.53 | 12.04 | 400,622 | +0.48(+4.13%) |
Oct 27, 2015 | 11.76 | 11.88 | 11.39 | 11.56 | 294,864 | -0.25(-2.15%) |
Oct 26, 2015 | 12.52 | 12.62 | 11.65 | 11.82 | 416,816 | -0.70(-5.59%) |
Oct 23, 2015 | 12.50 | 12.69 | 12.34 | 12.52 | 178,698 | +0.07(+0.56%) |
Oct 22, 2015 | 12.25 | 12.64 | 12.01 | 12.45 | 274,602 | +0.28(+2.28%) |
Oct 21, 2015 | 12.76 | 12.88 | 12.14 | 12.17 | 237,230 | -0.51(-4.00%) |
Oct 20, 2015 | 12.68 | 13.05 | 12.55 | 12.68 | 283,767 | -0.05(-0.42%) |
Oct 19, 2015 | 13.64 | 13.69 | 12.57 | 12.73 | 291,275 | -0.92(-6.76%) |
Oct 16, 2015 | 13.70 | 13.72 | 13.25 | 13.65 | 277,332 | +0.03(+0.23%) |
Oct 15, 2015 | 13.70 | 13.73 | 12.98 | 13.62 | 287,207 | -0.08(-0.56%) |
Oct 14, 2015 | 13.47 | 13.78 | 13.19 | 13.70 | 297,255 | +0.16(+1.19%) |
Oct 13, 2015 | 13.34 | 13.79 | 13.21 | 13.54 | 237,304 | +0.05(+0.40%) |
Oct 12, 2015 | 13.85 | 13.92 | 13.37 | 13.48 | 231,130 | -0.41(-2.93%) |
Oct 09, 2015 | 13.87 | 14.02 | 13.68 | 13.89 | 317,028 | +0.12(+0.84%) |
Oct 08, 2015 | 13.29 | 13.85 | 13.15 | 13.78 | 321,037 | +0.51(+3.83%) |
Oct 07, 2015 | 13.00 | 13.55 | 12.86 | 13.27 | 581,071 | +0.34(+2.62%) |
Oct 06, 2015 | 13.25 | 13.55 | 12.83 | 12.93 | 526,438 | -0.28(-2.10%) |
Oct 05, 2015 | 11.83 | 13.25 | 11.81 | 13.21 | 523,884 | +1.52(+13.04%) |
Oct 02, 2015 | 11.29 | 11.80 | 11.17 | 11.68 | 469,870 | +0.32(+2.84%) |
Oct 01, 2015 | 12.02 | 12.03 | 11.25 | 11.36 | 675,571 | -0.42(-3.59%) |
Sep 30, 2015 | 12.05 | 12.29 | 11.66 | 11.78 | 484,403 | -0.11(-0.91%) |
Sep 29, 2015 | 12.08 | 12.50 | 11.84 | 11.89 | 819,286 | -0.22(-1.84%) |
Sep 28, 2015 | 13.88 | 13.88 | 12.11 | 12.12 | 410,352 | -1.88(-13.41%) |
Sep 25, 2015 | 14.32 | 14.43 | 13.76 | 13.99 | 234,696 | -0.25(-1.78%) |
Sep 24, 2015 | 14.21 | 14.56 | 13.98 | 14.25 | 329,800 | -0.03(-0.22%) |
Sep 23, 2015 | 15.39 | 15.45 | 14.24 | 14.28 | 336,228 | -1.12(-7.29%) |
Sep 22, 2015 | 16.12 | 16.55 | 15.28 | 15.40 | 294,552 | -0.94(-5.74%) |
Sep 21, 2015 | 16.70 | 16.84 | 16.28 | 16.34 | 218,134 | -0.33(-1.98%) |
Sep 18, 2015 | 17.21 | 17.25 | 16.60 | 16.67 | 393,780 | -0.71(-4.07%) |
Sep 17, 2015 | 17.46 | 17.75 | 17.31 | 17.38 | 226,523 | -0.16(-0.92%) |
Sep 16, 2015 | 17.31 | 17.79 | 17.31 | 17.54 | 190,780 | +0.21(+1.20%) |
Sep 15, 2015 | 17.51 | 17.68 | 17.07 | 17.33 | 226,161 | -0.20(-1.14%) |
Sep 14, 2015 | 17.69 | 17.72 | 17.42 | 17.53 | 181,881 | -0.22(-1.21%) |
Sep 11, 2015 | 17.85 | 17.86 | 17.62 | 17.75 | 177,651 | -0.18(-0.99%) |
Sep 10, 2015 | 18.05 | 18.29 | 17.82 | 17.92 | 323,586 | -0.15(-0.85%) |
Sep 09, 2015 | 18.31 | 18.40 | 18.00 | 18.08 | 234,722 | -0.09(-0.51%) |
Sep 08, 2015 | 18.50 | 18.56 | 18.05 | 18.17 | 272,387 | -0.04(-0.21%) |
Sep 04, 2015 | 18.64 | 18.21 | 18.21 | 18.21 | 326,170 | -0.75(-3.98%) |
Sep 03, 2015 | 17.98 | 19.22 | 17.53 | 18.96 | 691,858 | +1.11(+6.20%) |
Sep 02, 2015 | 17.72 | 17.88 | 17.35 | 17.85 | 509,022 | +0.35(+1.98%) |