Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.865 | 9.919 | 9.662 | 9.748 | 6,623,250 | -0.11(-1.11%) |
Nov 27, 2015 | 9.833 | 10.00 | 9.639 | 9.857 | 2,289,417 | -0.01(-0.08%) |
Nov 25, 2015 | 9.810 | 9.865 | 9.865 | 9.865 | 2,802,665 | -0.01(-0.08%) |
Nov 24, 2015 | 9.475 | 9.923 | 9.413 | 9.872 | 6,887,181 | +0.44(+4.62%) |
Nov 23, 2015 | 9.499 | 9.709 | 9.405 | 9.436 | 3,968,669 | -0.14(-1.46%) |
Nov 20, 2015 | 9.639 | 9.833 | 9.522 | 9.577 | 3,494,926 | -0.01(-0.08%) |
Nov 19, 2015 | 9.810 | 9.818 | 9.577 | 9.584 | 3,613,975 | -0.29(-2.92%) |
Nov 18, 2015 | 9.693 | 10.02 | 9.693 | 9.872 | 4,814,568 | +0.26(+2.67%) |
Nov 17, 2015 | 10.01 | 10.10 | 9.553 | 9.615 | 4,911,631 | -0.33(-3.36%) |
Nov 16, 2015 | 9.631 | 10.00 | 9.591 | 9.950 | 3,396,724 | +0.29(+2.98%) |
Nov 13, 2015 | 9.615 | 9.794 | 9.413 | 9.662 | 3,871,546 | +0.09(+0.89%) |
Nov 12, 2015 | 9.872 | 10.03 | 9.499 | 9.577 | 4,281,160 | -0.45(-4.50%) |
Nov 11, 2015 | 10.23 | 10.35 | 9.958 | 10.03 | 3,771,340 | -0.20(-1.98%) |
Nov 10, 2015 | 10.20 | 10.32 | 9.935 | 10.23 | 4,496,896 | -0.05(-0.46%) |
Nov 09, 2015 | 10.42 | 10.55 | 10.07 | 10.28 | 4,134,296 | -0.16(-1.57%) |
Nov 06, 2015 | 10.14 | 10.48 | 10.04 | 10.44 | 3,076,124 | +0.07(+0.68%) |
Nov 05, 2015 | 10.30 | 10.43 | 10.11 | 10.37 | 4,705,129 | -0.09(-0.82%) |
Nov 04, 2015 | 10.59 | 10.81 | 10.33 | 10.46 | 3,583,572 | -0.09(-0.81%) |
Nov 03, 2015 | 10.58 | 10.92 | 10.51 | 10.54 | 4,842,524 | -0.02(-0.15%) |
Nov 02, 2015 | 10.21 | 10.61 | 10.21 | 10.56 | 7,640,503 | +0.30(+2.96%) |
Oct 30, 2015 | 10.36 | 10.42 | 9.989 | 10.25 | 4,649,792 | -0.03(-0.30%) |
Oct 29, 2015 | 10.13 | 10.50 | 10.05 | 10.29 | 6,854,197 | +0.01(+0.07%) |
Oct 28, 2015 | 9.405 | 10.35 | 9.405 | 10.28 | 10,307,781 | +0.98(+10.55%) |
Oct 27, 2015 | 9.647 | 10.14 | 9.039 | 9.296 | 10,143,051 | +0.24(+2.67%) |
Oct 26, 2015 | 9.024 | 9.176 | 8.946 | 9.055 | 5,959,438 | +0.04(+0.43%) |
Oct 23, 2015 | 8.915 | 9.257 | 8.837 | 9.016 | 9,129,257 | +0.18(+2.03%) |
Oct 22, 2015 | 8.884 | 9.265 | 8.611 | 8.837 | 8,250,806 | +0.09(+0.98%) |
Oct 21, 2015 | 9.032 | 9.055 | 8.716 | 8.751 | 5,108,105 | -0.19(-2.18%) |
Oct 20, 2015 | 8.814 | 9.109 | 8.798 | 8.946 | 7,257,017 | +0.02(+0.26%) |
Oct 19, 2015 | 9.187 | 9.226 | 8.837 | 8.923 | 5,663,333 | -0.37(-3.94%) |
Oct 16, 2015 | 9.460 | 9.509 | 9.152 | 9.288 | 6,201,104 | -0.12(-1.24%) |
Oct 15, 2015 | 9.538 | 9.670 | 9.148 | 9.405 | 5,600,889 | -0.28(-2.89%) |
Oct 14, 2015 | 9.561 | 9.833 | 9.405 | 9.686 | 4,410,606 | +0.13(+1.39%) |
Oct 13, 2015 | 9.553 | 9.857 | 9.499 | 9.553 | 3,768,366 | -0.16(-1.68%) |
Oct 12, 2015 | 9.927 | 9.966 | 9.436 | 9.717 | 5,476,259 | -0.21(-2.12%) |
Oct 09, 2015 | 10.18 | 10.53 | 9.865 | 9.927 | 8,380,669 | -0.40(-3.92%) |
Oct 08, 2015 | 9.125 | 10.53 | 9.109 | 10.33 | 12,002,346 | +1.21(+13.32%) |
Oct 07, 2015 | 9.086 | 9.343 | 8.845 | 9.117 | 8,839,118 | +0.02(+0.26%) |
Oct 06, 2015 | 8.907 | 9.203 | 8.884 | 9.094 | 8,981,483 | +0.24(+2.73%) |
Oct 05, 2015 | 8.339 | 9.226 | 8.331 | 8.852 | 9,686,766 | +0.54(+6.46%) |
Oct 02, 2015 | 7.980 | 8.315 | 7.755 | 8.315 | 7,720,562 | +0.25(+3.09%) |
Oct 01, 2015 | 7.724 | 8.089 | 7.661 | 8.066 | 12,892,140 | +0.52(+6.91%) |
Sep 30, 2015 | 7.365 | 7.583 | 7.350 | 7.544 | 14,883,497 | +0.28(+3.86%) |
Sep 29, 2015 | 7.801 | 7.833 | 7.217 | 7.264 | 15,695,766 | -0.46(-5.95%) |
Sep 28, 2015 | 10.19 | 10.44 | 7.661 | 7.724 | 26,267,692 | -3.11(-28.68%) |
Sep 25, 2015 | 11.03 | 11.09 | 10.76 | 10.83 | 3,458,089 | -0.09(-0.86%) |
Sep 24, 2015 | 10.95 | 11.01 | 10.72 | 10.92 | 4,690,248 | -0.09(-0.85%) |
Sep 23, 2015 | 11.43 | 11.56 | 10.98 | 11.02 | 3,487,017 | -0.44(-3.81%) |
Sep 22, 2015 | 11.54 | 11.54 | 11.30 | 11.45 | 4,242,849 | -0.22(-1.87%) |
Sep 21, 2015 | 11.68 | 11.80 | 11.52 | 11.67 | 3,531,904 | +0.13(+1.15%) |
Sep 18, 2015 | 11.41 | 11.64 | 11.32 | 11.54 | 4,382,697 | -0.09(-0.80%) |
Sep 17, 2015 | 11.84 | 11.87 | 11.58 | 11.63 | 4,308,113 | -0.19(-1.65%) |
Sep 16, 2015 | 11.65 | 11.84 | 11.55 | 11.83 | 3,805,409 | +0.31(+2.70%) |
Sep 15, 2015 | 11.49 | 11.77 | 11.36 | 11.52 | 4,325,488 | +0.02(+0.20%) |
Sep 14, 2015 | 11.66 | 11.68 | 11.37 | 11.49 | 1,823,153 | -0.19(-1.60%) |
Sep 11, 2015 | 11.83 | 11.87 | 11.64 | 11.68 | 2,210,197 | -0.14(-1.15%) |
Sep 10, 2015 | 11.77 | 11.95 | 11.62 | 11.81 | 4,402,598 | -0.02(-0.20%) |
Sep 09, 2015 | 12.24 | 12.33 | 11.83 | 11.84 | 3,079,179 | -0.20(-1.67%) |
Sep 08, 2015 | 11.90 | 12.09 | 11.73 | 12.04 | 5,273,687 | +0.32(+2.77%) |
Sep 04, 2015 | 11.92 | 11.71 | 11.71 | 11.71 | 3,597,554 | -0.36(-3.00%) |
Sep 03, 2015 | 12.16 | 12.40 | 11.96 | 12.08 | 5,848,154 | +0.00(+0.00%) |
Sep 02, 2015 | 12.73 | 12.80 | 11.98 | 12.08 | 6,082,335 | -0.45(-3.58%) |