Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.870 | 10.26 | 9.862 | 10.12 | 196,089 | +0.19(+1.91%) |
Nov 27, 2015 | 10.15 | 10.18 | 9.850 | 9.930 | 142,274 | -0.22(-2.17%) |
Nov 25, 2015 | 9.820 | 10.15 | 10.15 | 10.15 | 314,300 | +0.28(+2.84%) |
Nov 24, 2015 | 9.900 | 10.07 | 9.500 | 9.870 | 405,006 | +0.04(+0.41%) |
Nov 23, 2015 | 10.27 | 10.46 | 9.520 | 9.830 | 460,172 | -0.38(-3.72%) |
Nov 20, 2015 | 10.23 | 10.58 | 10.07 | 10.21 | 348,629 | +0.01(+0.10%) |
Nov 19, 2015 | 10.20 | 10.65 | 10.18 | 10.20 | 533,993 | -0.01(-0.10%) |
Nov 18, 2015 | 10.15 | 10.36 | 10.11 | 10.21 | 349,223 | -0.03(-0.29%) |
Nov 17, 2015 | 10.22 | 10.58 | 9.850 | 10.24 | 486,809 | -0.08(-0.78%) |
Nov 16, 2015 | 9.500 | 10.39 | 9.470 | 10.32 | 732,278 | +0.68(+7.05%) |
Nov 13, 2015 | 9.850 | 9.880 | 9.500 | 9.640 | 662,770 | -0.13(-1.33%) |
Nov 12, 2015 | 9.240 | 10.00 | 9.200 | 9.770 | 593,210 | +0.27(+2.84%) |
Nov 11, 2015 | 9.800 | 10.46 | 9.400 | 9.500 | 1,037,361 | -0.19(-1.96%) |
Nov 10, 2015 | 9.270 | 9.870 | 9.110 | 9.690 | 1,224,068 | +0.70(+7.79%) |
Nov 09, 2015 | 9.400 | 9.400 | 8.360 | 8.990 | 2,705,460 | -1.80(-16.68%) |
Nov 06, 2015 | 10.59 | 11.07 | 10.46 | 10.79 | 888,175 | +0.10(+0.94%) |
Nov 05, 2015 | 11.20 | 11.20 | 10.41 | 10.69 | 807,119 | -0.22(-2.02%) |
Nov 04, 2015 | 10.50 | 11.25 | 10.48 | 10.91 | 1,425,368 | +0.53(+5.11%) |
Nov 03, 2015 | 9.820 | 10.45 | 9.733 | 10.38 | 992,310 | +0.71(+7.34%) |
Nov 02, 2015 | 9.400 | 9.920 | 9.400 | 9.670 | 388,430 | +0.26(+2.76%) |
Oct 30, 2015 | 9.420 | 9.550 | 9.170 | 9.410 | 269,335 | +0.04(+0.43%) |
Oct 29, 2015 | 9.500 | 9.950 | 9.294 | 9.370 | 506,198 | -0.21(-2.19%) |
Oct 28, 2015 | 8.810 | 9.940 | 8.810 | 9.580 | 1,304,788 | +0.82(+9.36%) |
Oct 27, 2015 | 8.700 | 8.990 | 8.430 | 8.760 | 435,075 | +0.13(+1.51%) |
Oct 26, 2015 | 9.030 | 9.200 | 8.570 | 8.630 | 327,048 | -0.39(-4.32%) |
Oct 23, 2015 | 8.760 | 9.340 | 8.710 | 9.020 | 564,220 | +0.31(+3.56%) |
Oct 22, 2015 | 9.080 | 9.270 | 8.540 | 8.710 | 785,478 | -0.43(-4.70%) |
Oct 21, 2015 | 9.500 | 9.500 | 9.010 | 9.140 | 674,255 | -0.39(-4.09%) |
Oct 20, 2015 | 9.390 | 9.650 | 8.840 | 9.530 | 1,185,601 | +0.30(+3.25%) |
Oct 19, 2015 | 7.720 | 9.290 | 7.720 | 9.230 | 1,619,083 | +1.45(+18.64%) |
Oct 16, 2015 | 7.830 | 8.080 | 7.400 | 7.780 | 391,798 | -0.08(-1.02%) |
Oct 15, 2015 | 7.600 | 7.980 | 7.450 | 7.860 | 695,471 | +0.45(+6.07%) |
Oct 14, 2015 | 7.170 | 7.630 | 7.145 | 7.410 | 371,411 | +0.20(+2.77%) |
Oct 13, 2015 | 7.600 | 7.660 | 6.920 | 7.210 | 558,781 | -0.39(-5.13%) |
Oct 12, 2015 | 7.010 | 7.780 | 7.010 | 7.600 | 848,387 | +0.65(+9.35%) |
Oct 09, 2015 | 6.600 | 6.980 | 6.550 | 6.950 | 401,411 | +0.39(+5.95%) |
Oct 08, 2015 | 6.530 | 6.650 | 6.350 | 6.560 | 264,036 | -0.02(-0.30%) |
Oct 07, 2015 | 6.500 | 6.750 | 6.220 | 6.580 | 436,438 | +0.17(+2.65%) |
Oct 06, 2015 | 6.120 | 6.490 | 6.110 | 6.410 | 429,408 | +0.25(+4.06%) |
Oct 05, 2015 | 5.780 | 6.200 | 5.770 | 6.160 | 500,314 | +0.43(+7.50%) |
Oct 02, 2015 | 5.390 | 5.770 | 5.270 | 5.730 | 413,657 | +0.33(+6.11%) |
Oct 01, 2015 | 5.250 | 5.440 | 5.200 | 5.400 | 219,136 | +0.15(+2.86%) |
Sep 30, 2015 | 5.240 | 5.590 | 5.058 | 5.250 | 812,480 | +0.15(+2.94%) |
Sep 29, 2015 | 5.300 | 5.343 | 5.050 | 5.100 | 563,578 | -0.18(-3.41%) |
Sep 28, 2015 | 5.740 | 5.740 | 5.260 | 5.280 | 576,664 | -0.49(-8.49%) |
Sep 25, 2015 | 6.020 | 6.100 | 5.760 | 5.770 | 238,932 | -0.19(-3.19%) |
Sep 24, 2015 | 5.850 | 5.980 | 5.770 | 5.960 | 233,765 | +0.05(+0.85%) |
Sep 23, 2015 | 6.030 | 6.120 | 5.880 | 5.910 | 204,802 | -0.12(-1.99%) |
Sep 22, 2015 | 6.050 | 6.150 | 5.930 | 6.030 | 203,984 | -0.12(-1.95%) |
Sep 21, 2015 | 6.150 | 6.320 | 6.070 | 6.150 | 330,187 | +0.05(+0.82%) |
Sep 18, 2015 | 6.140 | 6.280 | 6.050 | 6.100 | 270,506 | -0.14(-2.24%) |
Sep 17, 2015 | 6.320 | 6.340 | 6.170 | 6.240 | 220,473 | -0.06(-0.95%) |
Sep 16, 2015 | 6.110 | 6.380 | 6.100 | 6.300 | 325,182 | +0.21(+3.45%) |
Sep 15, 2015 | 5.970 | 6.150 | 5.870 | 6.090 | 369,882 | +0.25(+4.28%) |
Sep 14, 2015 | 6.210 | 6.240 | 5.750 | 5.840 | 434,011 | -0.39(-6.26%) |
Sep 11, 2015 | 6.160 | 6.245 | 6.060 | 6.230 | 160,817 | +0.07(+1.14%) |
Sep 10, 2015 | 6.190 | 6.280 | 6.120 | 6.160 | 217,462 | -0.06(-0.96%) |
Sep 09, 2015 | 6.490 | 6.680 | 6.215 | 6.220 | 243,924 | -0.16(-2.51%) |
Sep 08, 2015 | 6.370 | 6.590 | 6.250 | 6.380 | 254,100 | +0.23(+3.74%) |
Sep 04, 2015 | 6.150 | 6.150 | 6.150 | 6.150 | 237,400 | -0.01(-0.16%) |
Sep 03, 2015 | 6.300 | 6.390 | 6.160 | 6.160 | 170,317 | -0.14(-2.22%) |
Sep 02, 2015 | 6.360 | 6.500 | 6.160 | 6.300 | 301,441 | -0.04(-0.63%) |