Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.90 | 10.95 | 10.46 | 10.73 | 223,765 | -0.17(-1.56%) |
Nov 27, 2015 | 10.24 | 11.05 | 10.14 | 10.90 | 284,262 | +0.72(+7.07%) |
Nov 25, 2015 | 10.03 | 10.18 | 10.18 | 10.18 | 148,500 | +0.13(+1.29%) |
Nov 24, 2015 | 9.350 | 10.10 | 9.350 | 10.05 | 261,915 | +0.63(+6.69%) |
Nov 23, 2015 | 9.490 | 9.920 | 9.210 | 9.420 | 355,474 | -0.08(-0.84%) |
Nov 20, 2015 | 8.930 | 9.580 | 8.790 | 9.500 | 217,517 | +0.62(+6.98%) |
Nov 19, 2015 | 9.020 | 9.200 | 8.710 | 8.880 | 196,841 | -0.18(-1.99%) |
Nov 18, 2015 | 8.600 | 9.080 | 8.505 | 9.060 | 243,494 | +0.52(+6.09%) |
Nov 17, 2015 | 8.410 | 8.840 | 8.320 | 8.540 | 196,580 | +0.11(+1.30%) |
Nov 16, 2015 | 8.310 | 8.550 | 8.116 | 8.430 | 164,673 | +0.13(+1.57%) |
Nov 13, 2015 | 8.450 | 8.710 | 8.170 | 8.300 | 136,790 | -0.24(-2.81%) |
Nov 12, 2015 | 8.660 | 9.010 | 8.430 | 8.540 | 187,844 | -0.19(-2.18%) |
Nov 11, 2015 | 8.450 | 8.840 | 8.210 | 8.730 | 170,097 | +0.20(+2.34%) |
Nov 10, 2015 | 8.910 | 8.910 | 7.910 | 8.530 | 635,584 | -0.44(-4.91%) |
Nov 09, 2015 | 9.890 | 10.15 | 8.910 | 8.970 | 547,605 | -1.26(-12.32%) |
Nov 06, 2015 | 9.970 | 10.49 | 9.680 | 10.23 | 287,307 | +0.29(+2.92%) |
Nov 05, 2015 | 10.23 | 10.25 | 9.900 | 9.940 | 109,669 | -0.30(-2.93%) |
Nov 04, 2015 | 10.33 | 10.45 | 10.08 | 10.24 | 129,727 | -0.04(-0.39%) |
Nov 03, 2015 | 9.940 | 10.44 | 9.840 | 10.28 | 381,549 | +0.35(+3.52%) |
Nov 02, 2015 | 8.910 | 10.01 | 8.880 | 9.930 | 387,142 | +1.01(+11.32%) |
Oct 30, 2015 | 9.100 | 9.460 | 8.810 | 8.920 | 238,631 | -0.15(-1.65%) |
Oct 29, 2015 | 9.560 | 9.930 | 8.960 | 9.070 | 524,175 | -0.56(-5.82%) |
Oct 28, 2015 | 9.180 | 9.700 | 8.880 | 9.630 | 226,396 | +0.43(+4.67%) |
Oct 27, 2015 | 8.760 | 9.380 | 8.760 | 9.200 | 329,083 | +0.36(+4.07%) |
Oct 26, 2015 | 9.090 | 9.450 | 8.810 | 8.840 | 278,048 | -0.26(-2.86%) |
Oct 23, 2015 | 9.550 | 9.640 | 8.540 | 9.100 | 597,368 | -0.37(-3.91%) |
Oct 22, 2015 | 10.71 | 10.71 | 9.130 | 9.470 | 962,983 | -1.16(-10.91%) |
Oct 21, 2015 | 10.54 | 10.92 | 10.00 | 10.63 | 383,940 | +0.26(+2.51%) |
Oct 20, 2015 | 10.87 | 10.93 | 10.29 | 10.37 | 335,803 | -0.59(-5.38%) |
Oct 19, 2015 | 10.49 | 11.03 | 10.27 | 10.96 | 602,987 | +0.33(+3.10%) |
Oct 16, 2015 | 10.67 | 11.00 | 10.32 | 10.63 | 410,125 | +0.01(+0.09%) |
Oct 15, 2015 | 9.890 | 10.67 | 9.830 | 10.62 | 325,509 | +0.73(+7.38%) |
Oct 14, 2015 | 9.740 | 10.04 | 9.470 | 9.890 | 308,714 | +0.24(+2.49%) |
Oct 13, 2015 | 10.02 | 10.53 | 9.620 | 9.650 | 193,832 | -0.43(-4.27%) |
Oct 12, 2015 | 10.55 | 10.60 | 10.00 | 10.08 | 220,008 | -0.48(-4.55%) |
Oct 09, 2015 | 9.890 | 10.63 | 9.778 | 10.56 | 404,092 | +0.63(+6.34%) |
Oct 08, 2015 | 9.850 | 10.12 | 9.480 | 9.930 | 447,464 | -0.07(-0.70%) |
Oct 07, 2015 | 10.20 | 10.60 | 9.820 | 10.00 | 502,738 | -0.34(-3.29%) |
Oct 06, 2015 | 10.12 | 10.52 | 9.680 | 10.34 | 534,323 | +0.25(+2.48%) |
Oct 05, 2015 | 9.850 | 10.18 | 9.500 | 10.09 | 848,084 | +0.27(+2.75%) |
Oct 02, 2015 | 8.710 | 9.910 | 8.500 | 9.820 | 608,355 | +0.84(+9.35%) |
Oct 01, 2015 | 9.610 | 9.780 | 8.725 | 8.980 | 463,677 | -0.68(-7.04%) |
Sep 30, 2015 | 9.760 | 9.910 | 9.330 | 9.660 | 382,983 | +0.11(+1.15%) |
Sep 29, 2015 | 9.760 | 10.40 | 9.450 | 9.550 | 391,238 | -0.05(-0.52%) |
Sep 28, 2015 | 10.45 | 10.78 | 9.590 | 9.600 | 718,856 | -0.98(-9.26%) |
Sep 25, 2015 | 11.28 | 11.55 | 10.42 | 10.58 | 885,851 | -0.57(-5.11%) |
Sep 24, 2015 | 11.09 | 11.43 | 10.96 | 11.15 | 603,990 | -0.03(-0.27%) |
Sep 23, 2015 | 11.12 | 11.57 | 10.81 | 11.18 | 466,494 | +0.03(+0.27%) |
Sep 22, 2015 | 10.60 | 11.31 | 10.41 | 11.15 | 716,978 | +0.39(+3.62%) |
Sep 21, 2015 | 11.29 | 11.59 | 10.67 | 10.76 | 1,060,951 | -0.57(-5.03%) |
Sep 18, 2015 | 10.71 | 11.35 | 10.68 | 11.33 | 1,291,923 | +0.43(+3.94%) |
Sep 17, 2015 | 10.74 | 11.59 | 10.50 | 10.90 | 870,156 | +0.10(+0.93%) |
Sep 16, 2015 | 10.55 | 10.83 | 10.24 | 10.80 | 719,990 | +0.22(+2.08%) |
Sep 15, 2015 | 11.00 | 11.16 | 10.48 | 10.58 | 1,094,929 | +0.02(+0.19%) |
Sep 14, 2015 | 11.12 | 11.21 | 10.16 | 10.56 | 1,478,212 | -0.65(-5.80%) |
Sep 11, 2015 | 9.690 | 11.35 | 9.500 | 11.21 | 4,502,766 | +1.54(+15.93%) |
Sep 10, 2015 | 11.25 | 11.40 | 9.450 | 9.670 | 4,390,143 | -1.69(-14.88%) |
Sep 09, 2015 | 12.97 | 14.20 | 10.91 | 11.36 | 14,766,250 | +3.55(+45.45%) |
Sep 08, 2015 | 7.280 | 7.830 | 7.280 | 7.810 | 904,800 | +0.67(+9.38%) |
Sep 04, 2015 | 6.500 | 7.140 | 7.140 | 7.140 | 210,700 | +0.56(+8.51%) |
Sep 03, 2015 | 7.520 | 7.620 | 6.570 | 6.580 | 596,993 | -0.95(-12.62%) |
Sep 02, 2015 | 7.680 | 7.710 | 7.260 | 7.530 | 466,086 | +0.06(+0.80%) |