Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.561 | 7.645 | 7.336 | 7.542 | 6,658,099 | -0.01(-0.12%) |
Nov 27, 2015 | 7.645 | 7.664 | 7.435 | 7.551 | 3,198,133 | -0.14(-1.82%) |
Nov 25, 2015 | 7.570 | 7.692 | 7.692 | 7.692 | 9,709,332 | +0.12(+1.60%) |
Nov 24, 2015 | 7.131 | 7.664 | 7.009 | 7.570 | 28,820,416 | +0.09(+1.25%) |
Nov 23, 2015 | 8.112 | 8.178 | 7.421 | 7.477 | 16,701,828 | -0.65(-8.05%) |
Nov 20, 2015 | 9.056 | 9.096 | 8.065 | 8.131 | 19,817,954 | -0.87(-9.66%) |
Nov 19, 2015 | 9.000 | 9.243 | 8.841 | 9.000 | 9,653,110 | -0.07(-0.72%) |
Nov 18, 2015 | 8.963 | 9.187 | 8.841 | 9.065 | 7,394,040 | +0.23(+2.65%) |
Nov 17, 2015 | 9.178 | 9.243 | 8.720 | 8.832 | 9,998,930 | -0.34(-3.67%) |
Nov 16, 2015 | 9.112 | 9.505 | 9.019 | 9.168 | 6,266,233 | +0.06(+0.62%) |
Nov 13, 2015 | 9.140 | 9.290 | 8.804 | 9.112 | 9,053,519 | +0.07(+0.72%) |
Nov 12, 2015 | 9.290 | 9.364 | 8.981 | 9.047 | 11,094,963 | -0.41(-4.35%) |
Nov 11, 2015 | 10.22 | 10.25 | 9.355 | 9.458 | 10,000,841 | -0.64(-6.38%) |
Nov 10, 2015 | 9.738 | 10.18 | 9.626 | 10.10 | 7,593,102 | +0.33(+3.35%) |
Nov 09, 2015 | 10.08 | 10.21 | 9.720 | 9.776 | 7,689,521 | -0.37(-3.67%) |
Nov 06, 2015 | 9.590 | 10.22 | 9.534 | 10.15 | 12,633,058 | +0.48(+5.00%) |
Nov 05, 2015 | 10.14 | 10.14 | 9.627 | 9.664 | 12,996,696 | -0.62(-6.06%) |
Nov 04, 2015 | 11.05 | 11.11 | 10.25 | 10.29 | 23,212,874 | -1.75(-14.53%) |
Nov 03, 2015 | 11.99 | 12.54 | 11.56 | 12.04 | 24,221,874 | +0.11(+0.94%) |
Nov 02, 2015 | 10.88 | 11.92 | 10.83 | 11.92 | 14,858,512 | +1.06(+9.76%) |
Oct 30, 2015 | 10.58 | 11.00 | 10.32 | 10.86 | 8,752,063 | +0.40(+3.82%) |
Oct 29, 2015 | 10.14 | 10.56 | 10.14 | 10.46 | 6,789,655 | +0.21(+2.09%) |
Oct 28, 2015 | 9.897 | 10.64 | 9.748 | 10.25 | 9,973,586 | +0.29(+2.89%) |
Oct 27, 2015 | 9.831 | 10.13 | 9.515 | 9.962 | 8,565,337 | +0.07(+0.75%) |
Oct 26, 2015 | 10.72 | 10.84 | 9.887 | 9.887 | 9,515,565 | -1.02(-9.38%) |
Oct 23, 2015 | 10.99 | 10.99 | 10.53 | 10.91 | 8,415,292 | +0.41(+3.90%) |
Oct 22, 2015 | 10.22 | 10.60 | 10.18 | 10.50 | 9,963,884 | +0.41(+4.06%) |
Oct 21, 2015 | 10.69 | 10.72 | 10.05 | 10.09 | 7,286,992 | -0.50(-4.74%) |
Oct 20, 2015 | 11.16 | 11.17 | 10.53 | 10.59 | 10,284,488 | -0.62(-5.56%) |
Oct 19, 2015 | 11.45 | 11.52 | 11.18 | 11.22 | 3,955,502 | -0.39(-3.36%) |
Oct 16, 2015 | 11.72 | 11.72 | 11.16 | 11.61 | 7,079,437 | -0.05(-0.40%) |
Oct 15, 2015 | 11.31 | 11.68 | 11.16 | 11.65 | 6,939,174 | +0.33(+2.87%) |
Oct 14, 2015 | 11.23 | 11.49 | 10.93 | 11.33 | 7,329,879 | +0.29(+2.61%) |
Oct 13, 2015 | 10.70 | 11.46 | 10.70 | 11.04 | 7,842,072 | +0.17(+1.54%) |
Oct 12, 2015 | 11.66 | 11.71 | 10.70 | 10.87 | 8,638,619 | -0.64(-5.57%) |
Oct 09, 2015 | 12.05 | 12.17 | 11.29 | 11.52 | 12,550,054 | -0.22(-1.90%) |
Oct 08, 2015 | 11.36 | 11.91 | 11.09 | 11.74 | 9,611,723 | +0.31(+2.68%) |
Oct 07, 2015 | 11.44 | 12.00 | 11.06 | 11.43 | 19,393,018 | +0.46(+4.15%) |
Oct 06, 2015 | 10.74 | 11.09 | 10.40 | 10.98 | 13,058,786 | +0.34(+3.24%) |
Oct 05, 2015 | 10.06 | 10.78 | 9.962 | 10.63 | 18,012,590 | +0.82(+8.34%) |
Oct 02, 2015 | 9.162 | 9.878 | 8.985 | 9.813 | 15,255,511 | +0.60(+6.46%) |
Oct 01, 2015 | 9.608 | 9.897 | 9.115 | 9.218 | 13,929,525 | -0.47(-4.89%) |
Sep 30, 2015 | 9.841 | 10.02 | 9.497 | 9.692 | 11,593,188 | -0.03(-0.29%) |
Sep 29, 2015 | 9.571 | 9.999 | 9.413 | 9.720 | 13,676,968 | +0.23(+2.45%) |
Sep 28, 2015 | 9.748 | 9.776 | 9.315 | 9.487 | 15,272,829 | -0.55(-5.47%) |
Sep 25, 2015 | 10.77 | 10.84 | 9.999 | 10.04 | 15,474,548 | -0.64(-6.01%) |
Sep 24, 2015 | 10.26 | 10.88 | 10.14 | 10.68 | 17,356,746 | +0.23(+2.23%) |
Sep 23, 2015 | 11.08 | 11.10 | 10.38 | 10.45 | 13,494,650 | -0.55(-4.99%) |
Sep 22, 2015 | 11.63 | 11.80 | 10.98 | 10.99 | 17,041,700 | -1.00(-8.37%) |
Sep 21, 2015 | 12.33 | 12.36 | 11.89 | 12.00 | 13,892,652 | -0.30(-2.42%) |
Sep 18, 2015 | 12.68 | 12.71 | 12.16 | 12.30 | 15,664,906 | -0.53(-4.13%) |
Sep 17, 2015 | 12.70 | 13.28 | 12.58 | 12.83 | 12,271,784 | +0.06(+0.44%) |
Sep 16, 2015 | 12.66 | 13.09 | 12.39 | 12.77 | 10,823,060 | +0.18(+1.40%) |
Sep 15, 2015 | 12.60 | 12.80 | 12.46 | 12.59 | 8,289,283 | -0.05(-0.37%) |
Sep 14, 2015 | 12.98 | 13.05 | 12.45 | 12.64 | 9,932,438 | -0.47(-3.62%) |
Sep 11, 2015 | 13.38 | 13.53 | 12.94 | 13.11 | 9,646,001 | -0.33(-2.49%) |
Sep 10, 2015 | 13.64 | 13.72 | 13.21 | 13.45 | 12,784,212 | -0.21(-1.57%) |
Sep 09, 2015 | 14.11 | 14.23 | 13.13 | 13.66 | 16,719,035 | -0.24(-1.74%) |
Sep 08, 2015 | 14.31 | 14.41 | 13.67 | 13.91 | 13,550,406 | -0.10(-0.73%) |
Sep 04, 2015 | 14.55 | 14.01 | 14.01 | 14.01 | 10,755,391 | -0.81(-5.46%) |
Sep 03, 2015 | 15.34 | 15.48 | 14.62 | 14.82 | 9,831,922 | -0.37(-2.45%) |
Sep 02, 2015 | 15.38 | 15.38 | 14.66 | 15.19 | 9,043,371 | +0.41(+2.77%) |