Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.510 | 8.540 | 8.400 | 8.400 | 11,885 | -0.05(-0.59%) |
Nov 27, 2015 | 8.450 | 8.570 | 8.450 | 8.450 | 42,753 | -0.22(-2.54%) |
Nov 25, 2015 | 8.670 | 8.670 | 8.670 | 0 | +0.22(+2.66%) | |
Nov 24, 2015 | 8.400 | 8.445 | 8.230 | 8.445 | 6,710 | -0.04(-0.45%) |
Nov 23, 2015 | 8.660 | 8.483 | 18,381 | -0.48(-5.32%) | ||
Nov 20, 2015 | 9.050 | 9.240 | 8.960 | 8.960 | 11,579 | -0.04(-0.44%) |
Nov 19, 2015 | 8.970 | 9.050 | 8.970 | 9.000 | 12,092 | +0.14(+1.58%) |
Nov 18, 2015 | 8.910 | 8.910 | 8.760 | 8.860 | 19,760 | -0.13(-1.45%) |
Nov 17, 2015 | 8.990 | 8.990 | 8.990 | 8.990 | 1,386 | +0.00(+0.00%) |
Nov 16, 2015 | 8.950 | 8.990 | 8.770 | 8.990 | 9,484 | +0.30(+3.45%) |
Nov 13, 2015 | 8.945 | 8.945 | 8.630 | 8.690 | 115,444 | -0.21(-2.36%) |
Nov 12, 2015 | 9.040 | 9.040 | 8.850 | 8.900 | 4,117 | -0.28(-3.05%) |
Nov 11, 2015 | 9.000 | 9.180 | 9.000 | 9.180 | 17,024 | +0.02(+0.22%) |
Nov 10, 2015 | 9.260 | 9.260 | 9.070 | 9.160 | 13,420 | -0.31(-3.27%) |
Nov 09, 2015 | 9.450 | 9.470 | 9.230 | 9.470 | 6,741 | +0.06(+0.64%) |
Nov 06, 2015 | 9.520 | 9.520 | 9.250 | 9.410 | 357,299 | -0.22(-2.33%) |
Nov 05, 2015 | 9.750 | 9.870 | 9.500 | 9.634 | 17,509 | -0.77(-7.37%) |
Nov 04, 2015 | 10.50 | 10.50 | 10.40 | 10.40 | 7,149 | +0.00(+0.00%) |
Nov 03, 2015 | 10.16 | 10.65 | 10.00 | 10.40 | 27,469 | -0.55(-5.02%) |
Nov 02, 2015 | 11.02 | 11.22 | 10.95 | 10.95 | 7,811 | -0.15(-1.35%) |
Oct 30, 2015 | 11.08 | 11.10 | 11.08 | 11.10 | 20,005 | +0.09(+0.82%) |
Oct 29, 2015 | 11.08 | 11.08 | 11.01 | 11.01 | 2,706 | -0.34(-3.00%) |
Oct 28, 2015 | 11.24 | 11.35 | 11.24 | 11.35 | 960 | +0.00(+0.00%) |
Oct 27, 2015 | 11.16 | 11.35 | 11.08 | 11.35 | 5,480 | +0.18(+1.61%) |
Oct 26, 2015 | 11.17 | 11.17 | 11.17 | 11.17 | 1,060 | -0.05(-0.45%) |
Oct 23, 2015 | 11.39 | 11.51 | 11.22 | 11.22 | 3,505 | -0.12(-1.06%) |
Oct 22, 2015 | 11.34 | 11.34 | 11.34 | 11.34 | 1,872 | +0.05(+0.49%) |
Oct 21, 2015 | 11.23 | 11.29 | 11.08 | 11.29 | 1,315 | +0.15(+1.39%) |
Oct 20, 2015 | 11.36 | 11.38 | 11.13 | 11.13 | 7,310 | -0.32(-2.79%) |
Oct 19, 2015 | 11.46 | 11.46 | 11.45 | 11.45 | 2,300 | +0.00(+0.00%) |
Oct 16, 2015 | 11.82 | 11.82 | 11.45 | 11.45 | 9,281 | +0.01(+0.09%) |
Oct 15, 2015 | 11.47 | 11.63 | 11.44 | 11.44 | 3,807 | -0.03(-0.26%) |
Oct 14, 2015 | 11.20 | 11.47 | 11.07 | 11.47 | 2,104 | +0.18(+1.59%) |
Oct 13, 2015 | 11.35 | 11.49 | 11.29 | 11.29 | 2,160 | -0.58(-4.89%) |
Oct 12, 2015 | 11.82 | 11.87 | 11.60 | 11.87 | 7,677 | -0.34(-2.78%) |
Oct 09, 2015 | 12.01 | 12.25 | 12.00 | 12.21 | 20,348 | +0.76(+6.64%) |
Oct 08, 2015 | 11.43 | 11.53 | 11.28 | 11.45 | 9,469 | +0.20(+1.78%) |
Oct 07, 2015 | 11.48 | 11.58 | 11.25 | 11.25 | 5,133 | +0.43(+3.97%) |
Oct 06, 2015 | 10.80 | 10.88 | 10.80 | 10.82 | 3,192 | +0.07(+0.65%) |
Oct 05, 2015 | 10.69 | 10.75 | 10.69 | 10.75 | 1,355 | +0.63(+6.23%) |
Oct 02, 2015 | 10.14 | 10.35 | 10.10 | 10.12 | 4,573 | +0.17(+1.71%) |
Oct 01, 2015 | 9.850 | 9.950 | 9.720 | 9.950 | 6,411 | +0.30(+3.11%) |
Sep 30, 2015 | 9.710 | 9.760 | 9.510 | 9.650 | 126,290 | +0.02(+0.21%) |
Sep 29, 2015 | 9.450 | 9.700 | 9.450 | 9.630 | 4,516 | +0.13(+1.37%) |
Sep 28, 2015 | 9.660 | 9.660 | 9.480 | 9.500 | 13,191 | -0.72(-7.05%) |
Sep 25, 2015 | 10.00 | 10.22 | 9.970 | 10.22 | 18,587 | +0.12(+1.19%) |
Sep 24, 2015 | 10.10 | 10.10 | 9.950 | 10.10 | 6,244 | -0.18(-1.75%) |
Sep 23, 2015 | 10.25 | 10.28 | 10.18 | 10.28 | 10,403 | -0.12(-1.15%) |
Sep 22, 2015 | 10.57 | 10.57 | 10.29 | 10.40 | 6,439 | -0.56(-5.11%) |
Sep 21, 2015 | 10.91 | 10.96 | 10.74 | 10.96 | 6,497 | -0.20(-1.79%) |
Sep 18, 2015 | 11.25 | 11.25 | 11.05 | 11.16 | 5,981 | -0.29(-2.53%) |
Sep 17, 2015 | 11.59 | 11.63 | 11.45 | 11.45 | 1,627 | +0.20(+1.78%) |
Sep 16, 2015 | 11.21 | 11.48 | 11.21 | 11.25 | 6,004 | +0.16(+1.44%) |
Sep 15, 2015 | 10.88 | 11.10 | 10.88 | 11.09 | 2,968 | +0.31(+2.87%) |
Sep 14, 2015 | 10.87 | 10.97 | 10.78 | 10.78 | 5,288 | -0.22(-2.00%) |
Sep 11, 2015 | 11.01 | 11.37 | 10.92 | 11.00 | 14,780 | -0.07(-0.63%) |
Sep 10, 2015 | 11.14 | 11.14 | 11.07 | 11.07 | 3,083 | -0.55(-4.73%) |
Sep 09, 2015 | 11.76 | 11.80 | 11.24 | 11.62 | 5,995 | +0.59(+5.35%) |
Sep 08, 2015 | 10.93 | 11.03 | 10.93 | 11.03 | 3,118 | -0.05(-0.45%) |
Sep 04, 2015 | 11.08 | 11.08 | 11.08 | 0 | -0.22(-1.95%) | |
Sep 03, 2015 | 11.20 | 11.30 | 11.20 | 11.30 | 2,691 | +0.30(+2.73%) |
Sep 02, 2015 | 11.24 | 11.24 | 11.00 | 11.00 | 6,612 | -0.20(-1.79%) |