Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.080 | 8.200 | 7.980 | 8.090 | 182,740 | +0.03(+0.37%) |
Nov 27, 2015 | 8.020 | 8.190 | 7.920 | 8.060 | 45,662 | -0.01(-0.12%) |
Nov 25, 2015 | 8.370 | 8.070 | 8.070 | 8.070 | 334,300 | -0.40(-4.72%) |
Nov 24, 2015 | 8.010 | 8.630 | 7.860 | 8.470 | 221,411 | +0.45(+5.61%) |
Nov 23, 2015 | 7.750 | 8.320 | 7.720 | 8.020 | 305,704 | +0.30(+3.89%) |
Nov 20, 2015 | 7.700 | 7.800 | 7.420 | 7.720 | 322,276 | +0.09(+1.18%) |
Nov 19, 2015 | 7.810 | 7.990 | 7.310 | 7.630 | 773,036 | -0.36(-4.51%) |
Nov 18, 2015 | 7.300 | 8.430 | 6.590 | 7.990 | 2,479,803 | +0.65(+8.86%) |
Nov 17, 2015 | 9.550 | 9.750 | 6.820 | 7.340 | 1,663,650 | -2.23(-23.30%) |
Nov 16, 2015 | 9.260 | 9.600 | 9.240 | 9.570 | 315,700 | +0.33(+3.57%) |
Nov 13, 2015 | 9.200 | 9.500 | 9.000 | 9.240 | 280,180 | -0.13(-1.39%) |
Nov 12, 2015 | 9.390 | 9.520 | 9.185 | 9.370 | 363,595 | -0.15(-1.58%) |
Nov 11, 2015 | 10.21 | 10.21 | 8.915 | 9.520 | 426,475 | -0.70(-6.85%) |
Nov 10, 2015 | 10.63 | 10.83 | 10.01 | 10.22 | 736,067 | -0.51(-4.75%) |
Nov 09, 2015 | 10.81 | 11.02 | 10.65 | 10.73 | 133,860 | -0.28(-2.54%) |
Nov 06, 2015 | 11.01 | 11.18 | 10.73 | 11.01 | 124,182 | -0.11(-0.99%) |
Nov 05, 2015 | 11.24 | 11.54 | 11.06 | 11.12 | 145,582 | -0.15(-1.33%) |
Nov 04, 2015 | 11.51 | 11.63 | 11.20 | 11.27 | 252,093 | -0.23(-2.00%) |
Nov 03, 2015 | 11.56 | 11.87 | 11.29 | 11.50 | 309,043 | -0.12(-1.03%) |
Nov 02, 2015 | 11.82 | 11.95 | 11.40 | 11.62 | 127,591 | -0.21(-1.78%) |
Oct 30, 2015 | 11.78 | 11.99 | 11.52 | 11.83 | 431,861 | -0.04(-0.34%) |
Oct 29, 2015 | 11.66 | 12.00 | 11.57 | 11.87 | 84,673 | +0.08(+0.68%) |
Oct 28, 2015 | 11.00 | 11.92 | 10.96 | 11.79 | 101,975 | +0.77(+6.99%) |
Oct 27, 2015 | 11.39 | 11.64 | 10.85 | 11.02 | 220,081 | -0.50(-4.34%) |
Oct 26, 2015 | 11.84 | 12.04 | 11.42 | 11.52 | 142,069 | -0.33(-2.78%) |
Oct 23, 2015 | 11.95 | 11.96 | 11.33 | 11.85 | 193,032 | -0.04(-0.34%) |
Oct 22, 2015 | 12.04 | 12.23 | 11.63 | 11.89 | 224,295 | -0.13(-1.08%) |
Oct 21, 2015 | 12.18 | 12.26 | 12.00 | 12.02 | 173,438 | -0.21(-1.72%) |
Oct 20, 2015 | 12.21 | 12.43 | 12.02 | 12.23 | 148,670 | +0.03(+0.25%) |
Oct 19, 2015 | 12.48 | 12.65 | 12.10 | 12.20 | 445,821 | -0.36(-2.87%) |
Oct 16, 2015 | 12.75 | 12.85 | 12.24 | 12.56 | 231,298 | -0.17(-1.34%) |
Oct 15, 2015 | 12.41 | 12.75 | 12.41 | 12.73 | 141,493 | +0.31(+2.50%) |
Oct 14, 2015 | 12.36 | 12.50 | 12.36 | 12.42 | 95,880 | +0.07(+0.57%) |
Oct 13, 2015 | 12.39 | 12.71 | 12.35 | 12.35 | 280,782 | -0.09(-0.72%) |
Oct 12, 2015 | 12.69 | 12.72 | 12.32 | 12.44 | 115,320 | -0.27(-2.12%) |
Oct 09, 2015 | 12.65 | 12.83 | 12.59 | 12.71 | 218,861 | +0.06(+0.47%) |
Oct 08, 2015 | 12.62 | 12.79 | 12.37 | 12.65 | 321,639 | -0.02(-0.16%) |
Oct 07, 2015 | 12.49 | 13.05 | 12.47 | 12.67 | 238,830 | +0.26(+2.10%) |
Oct 06, 2015 | 12.51 | 12.69 | 12.19 | 12.41 | 144,681 | -0.14(-1.12%) |
Oct 05, 2015 | 11.88 | 12.93 | 11.59 | 12.55 | 532,390 | +0.77(+6.54%) |
Oct 02, 2015 | 10.69 | 11.81 | 10.33 | 11.78 | 220,494 | +1.17(+11.03%) |
Oct 01, 2015 | 10.53 | 10.67 | 10.16 | 10.61 | 138,870 | +0.13(+1.24%) |
Sep 30, 2015 | 10.29 | 10.55 | 10.01 | 10.48 | 331,269 | +0.28(+2.75%) |
Sep 29, 2015 | 10.84 | 11.11 | 10.12 | 10.20 | 449,842 | -0.55(-5.12%) |
Sep 28, 2015 | 11.64 | 11.78 | 10.53 | 10.75 | 266,981 | -0.98(-8.35%) |
Sep 25, 2015 | 12.31 | 12.31 | 11.71 | 11.73 | 126,828 | -0.50(-4.09%) |
Sep 24, 2015 | 12.02 | 12.28 | 11.86 | 12.23 | 85,721 | +0.09(+0.74%) |
Sep 23, 2015 | 12.45 | 12.51 | 11.82 | 12.14 | 242,616 | -0.27(-2.18%) |
Sep 22, 2015 | 12.62 | 12.71 | 12.28 | 12.41 | 185,709 | -0.41(-3.20%) |
Sep 21, 2015 | 12.84 | 13.05 | 12.73 | 12.82 | 376,336 | +0.16(+1.26%) |
Sep 18, 2015 | 12.86 | 13.09 | 12.65 | 12.66 | 425,176 | -0.38(-2.91%) |
Sep 17, 2015 | 13.18 | 13.42 | 12.95 | 13.04 | 160,058 | -0.13(-0.99%) |
Sep 16, 2015 | 13.00 | 13.25 | 12.94 | 13.17 | 151,360 | +0.17(+1.31%) |
Sep 15, 2015 | 12.75 | 13.07 | 12.75 | 13.00 | 209,079 | +0.34(+2.69%) |
Sep 14, 2015 | 13.08 | 13.14 | 12.60 | 12.66 | 257,187 | -0.48(-3.65%) |
Sep 11, 2015 | 12.90 | 13.20 | 12.88 | 13.14 | 176,397 | +0.15(+1.15%) |
Sep 10, 2015 | 13.19 | 13.21 | 12.82 | 12.99 | 190,091 | -0.19(-1.44%) |
Sep 09, 2015 | 13.38 | 13.39 | 12.96 | 13.18 | 212,358 | -0.08(-0.60%) |
Sep 08, 2015 | 13.26 | 13.42 | 13.08 | 13.26 | 376,972 | +0.28(+2.16%) |
Sep 04, 2015 | 12.68 | 12.98 | 12.98 | 12.98 | 345,200 | +0.09(+0.70%) |
Sep 03, 2015 | 12.37 | 12.96 | 12.34 | 12.89 | 280,626 | +0.46(+3.70%) |
Sep 02, 2015 | 12.33 | 12.44 | 12.00 | 12.43 | 138,073 | +0.23(+1.89%) |