Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.571 | 7.655 | 7.346 | 7.552 | 6,649,389 | -0.01(-0.12%) |
Nov 27, 2015 | 7.655 | 7.674 | 7.444 | 7.561 | 3,193,949 | -0.14(-1.82%) |
Nov 25, 2015 | 7.580 | 7.702 | 7.702 | 7.702 | 9,696,630 | +0.12(+1.60%) |
Nov 24, 2015 | 7.140 | 7.674 | 7.019 | 7.580 | 28,782,712 | +0.09(+1.25%) |
Nov 23, 2015 | 8.123 | 8.188 | 7.430 | 7.486 | 16,679,978 | -0.66(-8.05%) |
Nov 20, 2015 | 9.068 | 9.107 | 8.076 | 8.141 | 19,792,028 | -0.87(-9.66%) |
Nov 19, 2015 | 9.012 | 9.255 | 8.853 | 9.012 | 9,640,482 | -0.07(-0.72%) |
Nov 18, 2015 | 8.974 | 9.199 | 8.853 | 9.077 | 7,384,367 | +0.23(+2.65%) |
Nov 17, 2015 | 9.190 | 9.255 | 8.731 | 8.843 | 9,985,849 | -0.34(-3.67%) |
Nov 16, 2015 | 9.124 | 9.517 | 9.030 | 9.180 | 6,258,036 | +0.06(+0.62%) |
Nov 13, 2015 | 9.152 | 9.302 | 8.815 | 9.124 | 9,041,675 | +0.07(+0.72%) |
Nov 12, 2015 | 9.302 | 9.377 | 8.993 | 9.059 | 11,080,449 | -0.41(-4.35%) |
Nov 11, 2015 | 10.24 | 10.27 | 9.367 | 9.470 | 9,987,757 | -0.65(-6.38%) |
Nov 10, 2015 | 9.751 | 10.19 | 9.639 | 10.12 | 7,583,169 | +0.33(+3.35%) |
Nov 09, 2015 | 10.10 | 10.23 | 9.733 | 9.788 | 7,679,461 | -0.37(-3.67%) |
Nov 06, 2015 | 9.602 | 10.24 | 9.546 | 10.16 | 12,616,532 | +0.48(+5.00%) |
Nov 05, 2015 | 10.15 | 10.15 | 9.639 | 9.677 | 12,979,694 | -0.62(-6.06%) |
Nov 04, 2015 | 11.06 | 11.12 | 10.26 | 10.30 | 23,182,508 | -1.75(-14.53%) |
Nov 03, 2015 | 12.01 | 12.55 | 11.58 | 12.05 | 24,190,188 | +0.11(+0.94%) |
Nov 02, 2015 | 10.90 | 11.94 | 10.84 | 11.94 | 14,839,074 | +1.06(+9.76%) |
Oct 30, 2015 | 10.59 | 11.02 | 10.34 | 10.88 | 8,740,614 | +0.40(+3.82%) |
Oct 29, 2015 | 10.15 | 10.57 | 10.15 | 10.48 | 6,780,773 | +0.21(+2.09%) |
Oct 28, 2015 | 9.910 | 10.65 | 9.761 | 10.26 | 9,960,539 | +0.29(+2.89%) |
Oct 27, 2015 | 9.844 | 10.14 | 9.528 | 9.975 | 8,554,132 | +0.07(+0.75%) |
Oct 26, 2015 | 10.74 | 10.85 | 9.900 | 9.900 | 9,503,117 | -1.02(-9.38%) |
Oct 23, 2015 | 11.01 | 11.01 | 10.54 | 10.92 | 8,404,284 | +0.41(+3.90%) |
Oct 22, 2015 | 10.24 | 10.62 | 10.19 | 10.51 | 9,950,850 | +0.41(+4.06%) |
Oct 21, 2015 | 10.70 | 10.74 | 10.07 | 10.11 | 7,277,459 | -0.50(-4.74%) |
Oct 20, 2015 | 11.18 | 11.19 | 10.54 | 10.61 | 10,271,034 | -0.62(-5.56%) |
Oct 19, 2015 | 11.46 | 11.53 | 11.20 | 11.23 | 3,950,327 | -0.39(-3.37%) |
Oct 16, 2015 | 11.73 | 11.73 | 11.18 | 11.62 | 7,070,175 | -0.05(-0.40%) |
Oct 15, 2015 | 11.33 | 11.70 | 11.18 | 11.67 | 6,930,097 | +0.33(+2.87%) |
Oct 14, 2015 | 11.24 | 11.50 | 10.94 | 11.34 | 7,320,290 | +0.29(+2.61%) |
Oct 13, 2015 | 10.71 | 11.47 | 10.71 | 11.06 | 7,831,813 | +0.17(+1.54%) |
Oct 12, 2015 | 11.68 | 11.73 | 10.71 | 10.89 | 8,627,318 | -0.64(-5.57%) |
Oct 09, 2015 | 12.06 | 12.18 | 11.31 | 11.53 | 12,533,636 | -0.22(-1.90%) |
Oct 08, 2015 | 11.37 | 11.92 | 11.10 | 11.75 | 9,599,149 | +0.31(+2.68%) |
Oct 07, 2015 | 11.46 | 12.01 | 11.08 | 11.45 | 19,367,650 | +0.46(+4.15%) |
Oct 06, 2015 | 10.76 | 11.10 | 10.41 | 10.99 | 13,041,703 | +0.34(+3.24%) |
Oct 05, 2015 | 10.08 | 10.79 | 9.975 | 10.65 | 17,989,028 | +0.82(+8.34%) |
Oct 02, 2015 | 9.174 | 9.891 | 8.997 | 9.826 | 15,235,554 | +0.60(+6.46%) |
Oct 01, 2015 | 9.621 | 9.910 | 9.127 | 9.230 | 13,911,302 | -0.47(-4.89%) |
Sep 30, 2015 | 9.854 | 10.03 | 9.509 | 9.705 | 11,578,022 | -0.03(-0.29%) |
Sep 29, 2015 | 9.584 | 10.01 | 9.425 | 9.733 | 13,659,076 | +0.23(+2.45%) |
Sep 28, 2015 | 9.761 | 9.788 | 9.327 | 9.500 | 15,252,849 | -0.55(-5.47%) |
Sep 25, 2015 | 10.79 | 10.85 | 10.01 | 10.05 | 15,454,305 | -0.64(-6.01%) |
Sep 24, 2015 | 10.27 | 10.90 | 10.15 | 10.69 | 17,334,040 | +0.23(+2.23%) |
Sep 23, 2015 | 11.09 | 11.11 | 10.39 | 10.46 | 13,476,996 | -0.55(-4.99%) |
Sep 22, 2015 | 11.64 | 11.82 | 11.00 | 11.01 | 17,019,408 | -1.01(-8.37%) |
Sep 21, 2015 | 12.35 | 12.38 | 11.90 | 12.01 | 13,874,478 | -0.30(-2.42%) |
Sep 18, 2015 | 12.69 | 12.73 | 12.17 | 12.31 | 15,644,413 | -0.53(-4.13%) |
Sep 17, 2015 | 12.71 | 13.30 | 12.60 | 12.84 | 12,255,730 | +0.06(+0.44%) |
Sep 16, 2015 | 12.68 | 13.10 | 12.41 | 12.79 | 10,808,901 | +0.18(+1.40%) |
Sep 15, 2015 | 12.62 | 12.82 | 12.48 | 12.61 | 8,278,439 | -0.05(-0.37%) |
Sep 14, 2015 | 13.00 | 13.07 | 12.46 | 12.66 | 9,919,445 | -0.47(-3.62%) |
Sep 11, 2015 | 13.40 | 13.55 | 12.96 | 13.13 | 9,633,383 | -0.34(-2.49%) |
Sep 10, 2015 | 13.66 | 13.74 | 13.23 | 13.47 | 12,767,487 | -0.21(-1.57%) |
Sep 09, 2015 | 14.13 | 14.25 | 13.15 | 13.68 | 16,697,163 | -0.24(-1.74%) |
Sep 08, 2015 | 14.33 | 14.43 | 13.69 | 13.92 | 13,532,680 | -0.10(-0.73%) |
Sep 04, 2015 | 14.57 | 14.03 | 14.03 | 14.03 | 10,741,321 | -0.81(-5.46%) |
Sep 03, 2015 | 15.36 | 15.50 | 14.64 | 14.84 | 9,819,060 | -0.37(-2.45%) |
Sep 02, 2015 | 15.40 | 15.40 | 14.68 | 15.21 | 9,031,541 | +0.41(+2.77%) |