Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.864 | 9.918 | 9.661 | 9.747 | 6,623,959 | -0.11(-1.11%) |
Nov 27, 2015 | 9.832 | 10.00 | 9.638 | 9.856 | 2,289,662 | -0.01(-0.08%) |
Nov 25, 2015 | 9.809 | 9.864 | 9.864 | 9.864 | 2,802,965 | -0.01(-0.08%) |
Nov 24, 2015 | 9.474 | 9.922 | 9.412 | 9.871 | 6,887,919 | +0.44(+4.62%) |
Nov 23, 2015 | 9.498 | 9.708 | 9.404 | 9.435 | 3,969,094 | -0.14(-1.46%) |
Nov 20, 2015 | 9.638 | 9.832 | 9.521 | 9.576 | 3,495,301 | -0.01(-0.08%) |
Nov 19, 2015 | 9.809 | 9.817 | 9.576 | 9.583 | 3,614,362 | -0.29(-2.92%) |
Nov 18, 2015 | 9.692 | 10.02 | 9.692 | 9.871 | 4,815,084 | +0.26(+2.67%) |
Nov 17, 2015 | 10.01 | 10.10 | 9.552 | 9.614 | 4,912,157 | -0.33(-3.36%) |
Nov 16, 2015 | 9.630 | 10.000 | 9.590 | 9.949 | 3,397,088 | +0.29(+2.98%) |
Nov 13, 2015 | 9.614 | 9.793 | 9.412 | 9.661 | 3,871,961 | +0.09(+0.89%) |
Nov 12, 2015 | 9.871 | 10.03 | 9.498 | 9.576 | 4,281,618 | -0.45(-4.50%) |
Nov 11, 2015 | 10.23 | 10.35 | 9.957 | 10.03 | 3,771,744 | -0.20(-1.98%) |
Nov 10, 2015 | 10.20 | 10.32 | 9.934 | 10.23 | 4,497,378 | -0.05(-0.45%) |
Nov 09, 2015 | 10.42 | 10.55 | 10.07 | 10.28 | 4,134,739 | -0.16(-1.57%) |
Nov 06, 2015 | 10.14 | 10.48 | 10.03 | 10.44 | 3,076,454 | +0.07(+0.68%) |
Nov 05, 2015 | 10.30 | 10.42 | 10.10 | 10.37 | 4,705,633 | -0.09(-0.82%) |
Nov 04, 2015 | 10.59 | 10.81 | 10.33 | 10.46 | 3,583,956 | -0.09(-0.81%) |
Nov 03, 2015 | 10.58 | 10.92 | 10.51 | 10.54 | 4,843,043 | -0.02(-0.15%) |
Nov 02, 2015 | 10.21 | 10.61 | 10.21 | 10.56 | 7,641,321 | +0.30(+2.96%) |
Oct 30, 2015 | 10.35 | 10.42 | 9.988 | 10.25 | 4,650,290 | -0.03(-0.30%) |
Oct 29, 2015 | 10.13 | 10.49 | 10.05 | 10.28 | 6,854,931 | +0.01(+0.07%) |
Oct 28, 2015 | 9.404 | 10.35 | 9.404 | 10.28 | 10,308,885 | +0.98(+10.55%) |
Oct 27, 2015 | 9.646 | 10.14 | 9.038 | 9.295 | 10,144,138 | +0.24(+2.67%) |
Oct 26, 2015 | 9.023 | 9.175 | 8.945 | 9.054 | 5,960,076 | +0.04(+0.43%) |
Oct 23, 2015 | 8.914 | 9.256 | 8.836 | 9.015 | 9,130,235 | +0.18(+2.03%) |
Oct 22, 2015 | 8.883 | 9.264 | 8.610 | 8.836 | 8,251,689 | +0.09(+0.98%) |
Oct 21, 2015 | 9.031 | 9.054 | 8.715 | 8.750 | 5,108,652 | -0.19(-2.18%) |
Oct 20, 2015 | 8.813 | 9.108 | 8.797 | 8.945 | 7,257,795 | +0.02(+0.26%) |
Oct 19, 2015 | 9.186 | 9.225 | 8.836 | 8.922 | 5,663,940 | -0.37(-3.94%) |
Oct 16, 2015 | 9.459 | 9.508 | 9.151 | 9.287 | 6,201,769 | -0.12(-1.24%) |
Oct 15, 2015 | 9.537 | 9.669 | 9.147 | 9.404 | 5,601,489 | -0.28(-2.89%) |
Oct 14, 2015 | 9.560 | 9.832 | 9.404 | 9.684 | 4,411,078 | +0.13(+1.39%) |
Oct 13, 2015 | 9.552 | 9.856 | 9.498 | 9.552 | 3,768,770 | -0.16(-1.68%) |
Oct 12, 2015 | 9.926 | 9.965 | 9.435 | 9.716 | 5,476,846 | -0.21(-2.12%) |
Oct 09, 2015 | 10.18 | 10.53 | 9.864 | 9.926 | 8,381,567 | -0.40(-3.92%) |
Oct 08, 2015 | 9.124 | 10.53 | 9.108 | 10.33 | 12,003,631 | +1.21(+13.32%) |
Oct 07, 2015 | 9.085 | 9.342 | 8.844 | 9.116 | 8,840,065 | +0.02(+0.26%) |
Oct 06, 2015 | 8.906 | 9.202 | 8.883 | 9.093 | 8,982,445 | +0.24(+2.73%) |
Oct 05, 2015 | 8.338 | 9.225 | 8.330 | 8.852 | 9,687,803 | +0.54(+6.46%) |
Oct 02, 2015 | 7.980 | 8.314 | 7.754 | 8.314 | 7,721,389 | +0.25(+3.09%) |
Oct 01, 2015 | 7.723 | 8.089 | 7.660 | 8.065 | 12,893,520 | +0.52(+6.91%) |
Sep 30, 2015 | 7.365 | 7.583 | 7.349 | 7.544 | 14,885,092 | +0.28(+3.86%) |
Sep 29, 2015 | 7.801 | 7.832 | 7.217 | 7.263 | 15,697,447 | -0.46(-5.95%) |
Sep 28, 2015 | 10.19 | 10.44 | 7.660 | 7.723 | 26,270,506 | -3.11(-28.68%) |
Sep 25, 2015 | 11.03 | 11.09 | 10.76 | 10.83 | 3,458,459 | -0.09(-0.86%) |
Sep 24, 2015 | 10.95 | 11.01 | 10.72 | 10.92 | 4,690,750 | -0.09(-0.85%) |
Sep 23, 2015 | 11.43 | 11.56 | 10.98 | 11.02 | 3,487,390 | -0.44(-3.81%) |
Sep 22, 2015 | 11.54 | 11.54 | 11.30 | 11.45 | 4,243,304 | -0.22(-1.87%) |
Sep 21, 2015 | 11.68 | 11.80 | 11.51 | 11.67 | 3,532,282 | +0.13(+1.15%) |
Sep 18, 2015 | 11.40 | 11.64 | 11.32 | 11.54 | 4,383,167 | -0.09(-0.80%) |
Sep 17, 2015 | 11.84 | 11.86 | 11.58 | 11.63 | 4,308,574 | -0.19(-1.65%) |
Sep 16, 2015 | 11.65 | 11.84 | 11.55 | 11.83 | 3,805,817 | +0.31(+2.70%) |
Sep 15, 2015 | 11.49 | 11.77 | 11.36 | 11.51 | 4,325,951 | +0.02(+0.20%) |
Sep 14, 2015 | 11.66 | 11.68 | 11.37 | 11.49 | 1,823,348 | -0.19(-1.60%) |
Sep 11, 2015 | 11.83 | 11.86 | 11.64 | 11.68 | 2,210,434 | -0.14(-1.15%) |
Sep 10, 2015 | 11.77 | 11.95 | 11.62 | 11.81 | 4,403,069 | -0.02(-0.20%) |
Sep 09, 2015 | 12.24 | 12.33 | 11.83 | 11.84 | 3,079,509 | -0.20(-1.67%) |
Sep 08, 2015 | 11.90 | 12.09 | 11.73 | 12.04 | 5,274,252 | +0.32(+2.77%) |
Sep 04, 2015 | 11.92 | 11.71 | 11.71 | 11.71 | 3,597,939 | -0.36(-3.01%) |
Sep 03, 2015 | 12.16 | 12.40 | 11.96 | 12.08 | 5,848,780 | +0.00(+0.00%) |
Sep 02, 2015 | 12.72 | 12.79 | 11.98 | 12.08 | 6,082,986 | -0.45(-3.58%) |