Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.080 | 8.080 | 7.530 | 7.690 | 80,563 | -0.37(-4.59%) |
Nov 27, 2015 | 7.840 | 8.210 | 7.750 | 8.060 | 48,671 | +0.30(+3.87%) |
Nov 25, 2015 | 7.430 | 7.760 | 7.760 | 7.760 | 212,500 | +0.36(+4.86%) |
Nov 24, 2015 | 7.160 | 7.600 | 7.090 | 7.400 | 132,084 | +0.23(+3.21%) |
Nov 23, 2015 | 7.000 | 7.700 | 6.860 | 7.170 | 423,769 | +0.21(+3.02%) |
Nov 20, 2015 | 6.740 | 7.170 | 6.700 | 6.960 | 404,694 | +0.22(+3.26%) |
Nov 19, 2015 | 6.720 | 6.945 | 6.500 | 6.740 | 182,697 | -0.04(-0.59%) |
Nov 18, 2015 | 6.510 | 6.850 | 6.500 | 6.780 | 247,268 | +0.23(+3.51%) |
Nov 17, 2015 | 6.600 | 6.870 | 6.460 | 6.550 | 118,166 | -0.18(-2.67%) |
Nov 16, 2015 | 6.620 | 6.825 | 6.465 | 6.730 | 106,976 | +0.11(+1.66%) |
Nov 13, 2015 | 6.750 | 6.850 | 6.570 | 6.620 | 91,719 | -0.18(-2.65%) |
Nov 12, 2015 | 6.885 | 7.290 | 6.520 | 6.800 | 229,610 | +0.02(+0.29%) |
Nov 11, 2015 | 7.260 | 7.367 | 6.680 | 6.780 | 220,439 | -0.44(-6.09%) |
Nov 10, 2015 | 7.830 | 7.830 | 7.070 | 7.220 | 168,519 | -0.59(-7.55%) |
Nov 09, 2015 | 8.160 | 8.160 | 7.670 | 7.810 | 87,968 | -0.33(-4.05%) |
Nov 06, 2015 | 7.210 | 8.520 | 6.930 | 8.140 | 208,220 | +0.46(+5.99%) |
Nov 05, 2015 | 8.550 | 8.660 | 7.670 | 7.680 | 218,943 | -0.83(-9.75%) |
Nov 04, 2015 | 8.690 | 8.940 | 8.400 | 8.510 | 125,104 | -0.14(-1.62%) |
Nov 03, 2015 | 8.120 | 8.910 | 8.000 | 8.650 | 93,074 | +0.52(+6.40%) |
Nov 02, 2015 | 7.680 | 8.350 | 7.620 | 8.130 | 125,358 | +0.51(+6.69%) |
Oct 30, 2015 | 8.070 | 8.130 | 7.560 | 7.620 | 70,736 | -0.40(-4.99%) |
Oct 29, 2015 | 9.090 | 9.320 | 8.000 | 8.020 | 103,331 | -0.94(-10.49%) |
Oct 28, 2015 | 8.900 | 9.000 | 8.550 | 8.960 | 349,199 | -0.02(-0.22%) |
Oct 27, 2015 | 8.880 | 9.080 | 8.690 | 8.980 | 197,468 | +0.09(+1.01%) |
Oct 26, 2015 | 8.880 | 9.100 | 8.670 | 8.890 | 47,235 | +0.03(+0.34%) |
Oct 23, 2015 | 8.980 | 9.300 | 8.720 | 8.860 | 55,818 | -0.05(-0.56%) |
Oct 22, 2015 | 8.970 | 9.270 | 8.650 | 8.910 | 67,199 | -0.02(-0.22%) |
Oct 21, 2015 | 9.310 | 9.470 | 8.850 | 8.930 | 99,691 | -0.31(-3.35%) |
Oct 20, 2015 | 9.600 | 9.600 | 9.170 | 9.240 | 69,893 | -0.41(-4.25%) |
Oct 19, 2015 | 9.590 | 10.10 | 9.530 | 9.650 | 88,761 | +0.07(+0.73%) |
Oct 16, 2015 | 9.320 | 9.630 | 8.990 | 9.580 | 96,482 | +0.32(+3.46%) |
Oct 15, 2015 | 8.400 | 9.260 | 8.400 | 9.260 | 69,005 | +0.87(+10.37%) |
Oct 14, 2015 | 8.250 | 8.530 | 8.240 | 8.390 | 84,196 | +0.16(+1.94%) |
Oct 13, 2015 | 8.170 | 8.570 | 8.140 | 8.230 | 95,421 | -0.04(-0.48%) |
Oct 12, 2015 | 7.990 | 8.280 | 7.820 | 8.270 | 66,266 | +0.28(+3.50%) |
Oct 09, 2015 | 7.830 | 8.230 | 7.730 | 7.990 | 55,701 | +0.12(+1.52%) |
Oct 08, 2015 | 7.880 | 8.000 | 7.480 | 7.870 | 101,340 | -0.04(-0.51%) |
Oct 07, 2015 | 7.180 | 7.930 | 6.970 | 7.910 | 106,205 | +0.70(+9.71%) |
Oct 06, 2015 | 7.330 | 7.450 | 6.780 | 7.210 | 468,769 | -0.17(-2.30%) |
Oct 05, 2015 | 7.430 | 7.730 | 7.250 | 7.380 | 55,700 | -0.02(-0.27%) |
Oct 02, 2015 | 6.880 | 7.420 | 6.855 | 7.400 | 127,680 | +0.39(+5.56%) |
Oct 01, 2015 | 7.230 | 7.300 | 6.720 | 7.010 | 99,244 | -0.21(-2.91%) |
Sep 30, 2015 | 7.150 | 7.350 | 6.830 | 7.220 | 150,771 | +0.15(+2.12%) |
Sep 29, 2015 | 6.920 | 7.100 | 6.580 | 7.070 | 274,905 | +0.12(+1.73%) |
Sep 28, 2015 | 8.300 | 8.300 | 6.680 | 6.950 | 461,801 | -1.39(-16.67%) |
Sep 25, 2015 | 9.330 | 9.330 | 8.210 | 8.340 | 311,596 | -0.96(-10.32%) |
Sep 24, 2015 | 9.860 | 10.02 | 9.080 | 9.300 | 171,028 | -0.65(-6.53%) |
Sep 23, 2015 | 10.31 | 10.31 | 9.840 | 9.950 | 97,273 | -0.30(-2.93%) |
Sep 22, 2015 | 10.45 | 10.45 | 9.840 | 10.25 | 185,580 | -0.33(-3.12%) |
Sep 21, 2015 | 10.41 | 10.86 | 10.19 | 10.58 | 135,278 | +0.26(+2.52%) |
Sep 18, 2015 | 10.26 | 10.38 | 9.950 | 10.32 | 405,603 | -0.07(-0.67%) |
Sep 17, 2015 | 10.37 | 10.83 | 10.14 | 10.39 | 93,341 | +0.06(+0.58%) |
Sep 16, 2015 | 11.00 | 11.01 | 9.830 | 10.33 | 208,086 | -0.69(-6.26%) |
Sep 15, 2015 | 11.00 | 11.28 | 10.92 | 11.02 | 80,357 | +0.03(+0.27%) |
Sep 14, 2015 | 11.00 | 11.22 | 10.79 | 10.99 | 95,537 | -0.11(-0.99%) |
Sep 11, 2015 | 10.99 | 11.18 | 10.67 | 11.10 | 75,583 | +0.00(+0.00%) |
Sep 10, 2015 | 10.89 | 11.10 | 10.40 | 11.10 | 114,497 | +0.16(+1.46%) |
Sep 09, 2015 | 10.86 | 11.18 | 10.56 | 10.94 | 159,505 | +0.09(+0.83%) |
Sep 08, 2015 | 10.66 | 11.35 | 10.36 | 10.85 | 310,677 | +0.30(+2.84%) |
Sep 04, 2015 | 9.710 | 10.55 | 10.55 | 10.55 | 107,600 | +0.77(+7.87%) |
Sep 03, 2015 | 9.790 | 9.800 | 9.470 | 9.780 | 143,835 | +0.09(+0.93%) |
Sep 02, 2015 | 9.910 | 9.910 | 9.210 | 9.690 | 95,096 | -0.14(-1.42%) |