Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.34 | 10.36 | 9.410 | 10.02 | 515,328 | -0.39(-3.75%) |
Nov 27, 2015 | 10.25 | 10.60 | 9.750 | 10.41 | 279,196 | +0.21(+2.06%) |
Nov 25, 2015 | 10.24 | 10.20 | 10.20 | 10.20 | 769,600 | +0.30(+3.03%) |
Nov 24, 2015 | 8.670 | 9.980 | 8.610 | 9.900 | 944,184 | +1.21(+13.92%) |
Nov 23, 2015 | 8.180 | 9.000 | 8.160 | 8.690 | 477,207 | +0.57(+7.02%) |
Nov 20, 2015 | 7.950 | 8.470 | 7.800 | 8.120 | 847,108 | +0.23(+2.92%) |
Nov 19, 2015 | 7.440 | 8.050 | 7.320 | 7.890 | 551,655 | +0.39(+5.20%) |
Nov 18, 2015 | 7.310 | 7.550 | 7.250 | 7.500 | 205,985 | +0.15(+2.04%) |
Nov 17, 2015 | 7.650 | 7.662 | 7.250 | 7.350 | 261,393 | -0.24(-3.16%) |
Nov 16, 2015 | 7.200 | 7.800 | 7.000 | 7.590 | 665,420 | +0.42(+5.86%) |
Nov 13, 2015 | 7.210 | 7.440 | 6.800 | 7.170 | 372,244 | -0.09(-1.24%) |
Nov 12, 2015 | 7.670 | 7.740 | 7.100 | 7.260 | 950,594 | -0.35(-4.60%) |
Nov 11, 2015 | 6.650 | 8.280 | 6.510 | 7.610 | 8,525,604 | +2.47(+48.05%) |
Nov 10, 2015 | 5.370 | 5.480 | 4.380 | 5.140 | 626,400 | -0.25(-4.64%) |
Nov 09, 2015 | 5.430 | 5.480 | 5.280 | 5.390 | 108,245 | -0.04(-0.74%) |
Nov 06, 2015 | 5.620 | 5.770 | 5.340 | 5.430 | 321,377 | -0.20(-3.55%) |
Nov 05, 2015 | 5.740 | 5.850 | 5.592 | 5.630 | 77,980 | -0.11(-1.92%) |
Nov 04, 2015 | 5.840 | 6.120 | 5.660 | 5.740 | 123,043 | -0.16(-2.71%) |
Nov 03, 2015 | 5.770 | 5.990 | 5.640 | 5.900 | 149,777 | +0.17(+2.97%) |
Nov 02, 2015 | 5.350 | 5.900 | 5.350 | 5.730 | 203,855 | +0.41(+7.71%) |
Oct 30, 2015 | 5.590 | 5.618 | 5.310 | 5.320 | 108,064 | -0.33(-5.84%) |
Oct 29, 2015 | 5.420 | 5.670 | 5.420 | 5.650 | 82,390 | +0.23(+4.24%) |
Oct 28, 2015 | 5.260 | 5.650 | 5.100 | 5.420 | 156,462 | +0.12(+2.26%) |
Oct 27, 2015 | 5.480 | 5.480 | 5.260 | 5.300 | 97,432 | -0.20(-3.64%) |
Oct 26, 2015 | 5.580 | 5.580 | 5.420 | 5.500 | 75,267 | -0.08(-1.43%) |
Oct 23, 2015 | 5.750 | 5.815 | 5.420 | 5.580 | 175,613 | -0.08(-1.41%) |
Oct 22, 2015 | 5.790 | 5.970 | 5.654 | 5.660 | 109,898 | -0.11(-1.91%) |
Oct 21, 2015 | 6.130 | 6.150 | 5.640 | 5.770 | 233,927 | -0.29(-4.79%) |
Oct 20, 2015 | 5.930 | 6.260 | 5.900 | 6.060 | 285,727 | +0.14(+2.36%) |
Oct 19, 2015 | 5.600 | 5.950 | 5.560 | 5.920 | 253,857 | +0.34(+6.09%) |
Oct 16, 2015 | 5.350 | 5.640 | 5.210 | 5.580 | 251,348 | +0.29(+5.48%) |
Oct 15, 2015 | 5.210 | 5.400 | 5.150 | 5.290 | 222,392 | +0.14(+2.72%) |
Oct 14, 2015 | 5.300 | 5.650 | 5.120 | 5.150 | 456,982 | -0.17(-3.20%) |
Oct 13, 2015 | 5.510 | 5.990 | 5.310 | 5.320 | 346,875 | +0.10(+1.92%) |
Oct 12, 2015 | 5.950 | 5.950 | 5.160 | 5.220 | 314,798 | -0.65(-11.07%) |
Oct 09, 2015 | 5.990 | 6.130 | 5.711 | 5.870 | 247,767 | -0.17(-2.81%) |
Oct 08, 2015 | 6.170 | 6.350 | 6.036 | 6.040 | 196,703 | -0.05(-0.82%) |
Oct 07, 2015 | 6.710 | 6.710 | 6.010 | 6.090 | 339,117 | -0.57(-8.56%) |
Oct 06, 2015 | 6.660 | 6.870 | 6.200 | 6.660 | 324,368 | +0.02(+0.30%) |
Oct 05, 2015 | 6.380 | 7.380 | 6.200 | 6.640 | 1,093,003 | +0.33(+5.23%) |
Oct 02, 2015 | 5.330 | 6.510 | 5.330 | 6.310 | 650,768 | +0.87(+15.99%) |
Oct 01, 2015 | 5.580 | 5.800 | 5.380 | 5.440 | 192,118 | -0.08(-1.45%) |
Sep 30, 2015 | 5.520 | 5.662 | 5.230 | 5.520 | 269,423 | +0.02(+0.36%) |
Sep 29, 2015 | 5.150 | 5.540 | 4.890 | 5.500 | 364,264 | +0.35(+6.80%) |
Sep 28, 2015 | 5.380 | 5.440 | 5.000 | 5.150 | 452,394 | -0.36(-6.53%) |
Sep 25, 2015 | 4.950 | 6.250 | 4.800 | 5.510 | 2,432,617 | +0.74(+15.51%) |
Sep 24, 2015 | 4.020 | 4.800 | 3.950 | 4.770 | 747,451 | +0.68(+16.63%) |
Sep 23, 2015 | 4.260 | 4.260 | 4.020 | 4.090 | 192,764 | -0.17(-3.99%) |
Sep 22, 2015 | 4.220 | 4.280 | 4.110 | 4.260 | 199,712 | +0.07(+1.67%) |
Sep 21, 2015 | 4.150 | 4.490 | 4.150 | 4.190 | 264,174 | +0.01(+0.24%) |
Sep 18, 2015 | 4.290 | 4.340 | 4.150 | 4.180 | 253,148 | -0.11(-2.56%) |
Sep 17, 2015 | 4.110 | 4.550 | 4.110 | 4.290 | 537,345 | +0.32(+8.06%) |
Sep 16, 2015 | 3.990 | 4.100 | 3.950 | 3.970 | 151,088 | -0.05(-1.24%) |
Sep 15, 2015 | 3.850 | 4.120 | 3.840 | 4.020 | 191,782 | +0.09(+2.29%) |
Sep 14, 2015 | 3.970 | 4.010 | 3.860 | 3.930 | 182,855 | -0.09(-2.24%) |
Sep 11, 2015 | 4.020 | 4.120 | 3.990 | 4.020 | 267,342 | -0.08(-1.95%) |
Sep 10, 2015 | 4.100 | 4.130 | 3.960 | 4.100 | 363,964 | -0.05(-1.20%) |
Sep 09, 2015 | 4.080 | 4.310 | 3.900 | 4.150 | 379,142 | +0.24(+6.14%) |
Sep 08, 2015 | 3.940 | 4.086 | 3.820 | 3.910 | 243,572 | -0.05(-1.26%) |
Sep 04, 2015 | 4.070 | 3.960 | 3.960 | 3.960 | 226,100 | -0.13(-3.18%) |
Sep 03, 2015 | 4.350 | 4.375 | 3.900 | 4.090 | 456,435 | -0.28(-6.41%) |
Sep 02, 2015 | 4.040 | 4.450 | 4.030 | 4.370 | 784,987 | +0.38(+9.52%) |