Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 11.43 | 11.44 | 11.38 | 11.39 | 3,464 | +0.24(+2.15%) |
Nov 27, 2015 | 11.02 | 11.15 | 11.02 | 11.15 | 1,644 | +0.24(+2.25%) |
Nov 25, 2015 | 10.80 | 10.90 | 10.90 | 10.90 | 6,700 | +0.14(+1.35%) |
Nov 24, 2015 | 10.53 | 10.80 | 10.50 | 10.76 | 5,817 | +0.43(+4.16%) |
Nov 23, 2015 | 10.83 | 10.98 | 10.33 | 10.33 | 12,998 | -1.76(-14.56%) |
Nov 20, 2015 | 12.09 | 12.10 | 12.09 | 12.09 | 2,183 | +0.09(+0.75%) |
Nov 19, 2015 | 12.15 | 12.15 | 12.00 | 12.00 | 6,555 | -0.12(-0.99%) |
Nov 18, 2015 | 12.14 | 12.30 | 12.01 | 12.12 | 8,832 | +0.16(+1.34%) |
Nov 17, 2015 | 11.85 | 12.00 | 11.65 | 11.96 | 5,349 | +0.32(+2.72%) |
Nov 16, 2015 | 11.28 | 11.70 | 11.28 | 11.64 | 5,301 | +0.56(+5.08%) |
Nov 13, 2015 | 11.17 | 11.76 | 11.08 | 11.08 | 2,437 | -0.12(-1.07%) |
Nov 12, 2015 | 11.00 | 11.69 | 10.95 | 11.20 | 12,018 | +0.00(+0.00%) |
Nov 11, 2015 | 11.12 | 11.20 | 11.12 | 11.20 | 2,855 | +0.40(+3.70%) |
Nov 10, 2015 | 10.79 | 10.80 | 10.79 | 10.80 | 1,163 | +0.10(+0.93%) |
Nov 09, 2015 | 10.85 | 10.85 | 10.70 | 10.70 | 375 | -0.68(-5.97%) |
Nov 06, 2015 | 10.58 | 11.44 | 10.58 | 11.38 | 3,078 | +0.69(+6.41%) |
Nov 05, 2015 | 10.85 | 10.95 | 10.85 | 10.69 | 8,435 | +0.44(+4.33%) |
Nov 04, 2015 | 10.53 | 10.53 | 9.620 | 10.25 | 5,197 | -0.74(-6.73%) |
Nov 03, 2015 | 11.19 | 12.01 | 8.950 | 10.99 | 25,760 | -0.73(-6.27%) |
Nov 02, 2015 | 11.48 | 11.76 | 11.47 | 11.72 | 10,348 | +0.45(+3.95%) |
Oct 30, 2015 | 11.28 | 11.28 | 11.28 | 11.28 | 150 | +0.05(+0.45%) |
Oct 29, 2015 | 11.09 | 11.30 | 11.07 | 11.23 | 7,587 | +0.27(+2.47%) |
Oct 28, 2015 | 10.69 | 11.04 | 10.69 | 10.96 | 7,893 | +0.48(+4.57%) |
Oct 27, 2015 | 10.40 | 10.50 | 10.35 | 10.48 | 5,597 | +0.22(+2.14%) |
Oct 26, 2015 | 10.30 | 10.36 | 10.24 | 10.26 | 6,084 | +0.11(+1.08%) |
Oct 23, 2015 | 10.18 | 10.18 | 10.13 | 10.15 | 1,784 | +0.21(+2.11%) |
Oct 22, 2015 | 9.920 | 10.02 | 9.910 | 9.940 | 8,110 | +0.00(+0.02%) |
Oct 21, 2015 | 9.900 | 9.939 | 9.900 | 9.938 | 3,059 | +0.19(+1.94%) |
Oct 20, 2015 | 9.740 | 9.750 | 9.690 | 9.749 | 1,897 | +0.07(+0.72%) |
Oct 19, 2015 | 9.550 | 9.750 | 9.360 | 9.680 | 5,841 | +0.32(+3.42%) |
Oct 16, 2015 | 9.360 | 9.360 | 9.360 | 9.360 | 202 | +0.16(+1.74%) |
Oct 15, 2015 | 9.000 | 9.324 | 9.000 | 9.200 | 2,934 | +0.24(+2.74%) |
Oct 14, 2015 | 8.934 | 8.980 | 8.930 | 8.955 | 2,494 | +0.47(+5.60%) |
Oct 13, 2015 | 8.640 | 8.640 | 8.480 | 8.480 | 2,542 | -0.41(-4.61%) |
Oct 12, 2015 | 9.070 | 9.070 | 8.890 | 8.890 | 1,465 | -0.16(-1.77%) |
Oct 09, 2015 | 9.092 | 9.092 | 9.050 | 9.050 | 1,750 | -0.35(-3.72%) |
Oct 08, 2015 | 8.750 | 9.490 | 8.750 | 9.400 | 2,823 | +0.35(+3.90%) |
Oct 07, 2015 | 8.800 | 9.047 | 8.640 | 9.047 | 6,995 | +0.56(+6.56%) |
Oct 06, 2015 | 8.480 | 8.530 | 8.480 | 8.490 | 2,186 | +0.39(+4.81%) |
Oct 05, 2015 | 8.110 | 8.240 | 8.070 | 8.100 | 8,889 | -0.01(-0.11%) |
Oct 02, 2015 | 8.109 | 8.109 | 8.109 | 8.109 | 184 | +0.14(+1.74%) |
Oct 01, 2015 | 7.970 | 7.970 | 7.970 | 7.970 | 157 | -0.00(-0.04%) |
Sep 30, 2015 | 7.971 | 7.974 | 7.971 | 7.973 | 926 | -0.01(-0.08%) |
Sep 28, 2015 | 8.000 | 7.980 | 7.980 | 7.980 | 12 | -0.32(-3.86%) |
Sep 25, 2015 | 7.940 | 8.300 | 7.900 | 8.300 | 851 | +0.29(+3.62%) |
Sep 24, 2015 | 7.910 | 8.060 | 7.910 | 8.010 | 1,200 | -0.13(-1.60%) |
Sep 23, 2015 | 8.140 | 8.140 | 8.140 | 8.140 | 432 | -0.08(-0.97%) |
Sep 22, 2015 | 8.400 | 8.400 | 8.220 | 8.220 | 3,497 | -0.14(-1.67%) |
Sep 21, 2015 | 7.820 | 8.420 | 7.820 | 8.360 | 8,258 | +1.01(+13.74%) |
Sep 18, 2015 | 7.510 | 7.510 | 7.350 | 7.350 | 1,330 | -0.23(-3.03%) |
Sep 17, 2015 | 7.350 | 7.580 | 7.026 | 7.580 | 6,986 | +0.22(+2.99%) |
Sep 16, 2015 | 7.380 | 7.390 | 7.270 | 7.360 | 3,639 | +0.25(+3.59%) |
Sep 14, 2015 | 7.110 | 7.105 | 7.105 | 7.105 | 5 | -0.27(-3.67%) |
Sep 11, 2015 | 7.290 | 7.376 | 7.240 | 7.376 | 2,300 | +0.12(+1.60%) |
Sep 10, 2015 | 7.220 | 7.290 | 7.090 | 7.260 | 4,553 | +0.01(+0.14%) |
Sep 09, 2015 | 7.320 | 7.344 | 7.250 | 7.250 | 956 | -0.13(-1.76%) |
Sep 08, 2015 | 7.500 | 7.500 | 7.370 | 7.380 | 1,964 | +0.12(+1.65%) |
Sep 04, 2015 | 7.300 | 7.260 | 7.260 | 7.260 | 1,000 | -0.08(-1.02%) |
Sep 03, 2015 | 7.490 | 7.490 | 7.335 | 7.335 | 989 | -0.08(-1.01%) |
Sep 02, 2015 | 7.315 | 7.410 | 7.315 | 7.410 | 893 | +0.40(+5.71%) |