Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.100 | 9.410 | 8.980 | 9.120 | 3,017,828 | +0.11(+1.22%) |
Nov 27, 2015 | 9.520 | 9.595 | 8.940 | 9.010 | 1,780,255 | -0.46(-4.86%) |
Nov 25, 2015 | 8.830 | 9.470 | 9.470 | 9.470 | 3,726,400 | +0.65(+7.37%) |
Nov 24, 2015 | 8.650 | 8.940 | 8.620 | 8.820 | 2,375,259 | +0.07(+0.80%) |
Nov 23, 2015 | 8.710 | 9.200 | 8.550 | 8.750 | 3,370,031 | +0.01(+0.11%) |
Nov 20, 2015 | 8.680 | 8.980 | 8.680 | 8.740 | 1,874,190 | +0.07(+0.81%) |
Nov 19, 2015 | 8.930 | 9.120 | 8.625 | 8.670 | 2,319,281 | -0.27(-3.02%) |
Nov 18, 2015 | 8.770 | 9.220 | 8.750 | 8.940 | 1,897,974 | +0.19(+2.17%) |
Nov 17, 2015 | 8.860 | 8.940 | 8.620 | 8.750 | 2,607,540 | -0.06(-0.68%) |
Nov 16, 2015 | 8.760 | 8.900 | 8.500 | 8.810 | 2,071,063 | +0.06(+0.69%) |
Nov 13, 2015 | 8.470 | 8.960 | 8.440 | 8.750 | 4,224,453 | +0.23(+2.70%) |
Nov 12, 2015 | 8.940 | 8.989 | 8.440 | 8.520 | 3,606,427 | -0.53(-5.86%) |
Nov 11, 2015 | 9.660 | 9.700 | 8.885 | 9.050 | 4,708,410 | -0.59(-6.12%) |
Nov 10, 2015 | 10.00 | 10.06 | 9.610 | 9.640 | 3,077,125 | -0.45(-4.46%) |
Nov 09, 2015 | 10.14 | 10.21 | 9.861 | 10.09 | 3,457,273 | -0.09(-0.88%) |
Nov 06, 2015 | 10.40 | 10.42 | 10.00 | 10.18 | 3,708,319 | -0.27(-2.58%) |
Nov 05, 2015 | 11.39 | 11.46 | 10.39 | 10.45 | 5,284,286 | -1.04(-9.05%) |
Nov 04, 2015 | 10.10 | 12.45 | 10.01 | 11.49 | 9,861,977 | +1.05(+10.06%) |
Nov 03, 2015 | 10.60 | 10.80 | 10.39 | 10.44 | 2,909,574 | -0.19(-1.79%) |
Nov 02, 2015 | 10.08 | 10.67 | 10.08 | 10.63 | 2,677,268 | +0.57(+5.67%) |
Oct 30, 2015 | 10.30 | 10.45 | 10.03 | 10.06 | 3,666,841 | -0.22(-2.14%) |
Oct 29, 2015 | 10.70 | 10.72 | 10.15 | 10.28 | 6,211,968 | -0.57(-5.25%) |
Oct 28, 2015 | 10.42 | 10.87 | 10.30 | 10.85 | 2,682,159 | +0.43(+4.13%) |
Oct 27, 2015 | 11.04 | 11.12 | 10.38 | 10.42 | 2,581,342 | -0.73(-6.55%) |
Oct 26, 2015 | 10.98 | 11.37 | 10.77 | 11.15 | 3,008,755 | -0.05(-0.45%) |
Oct 23, 2015 | 11.69 | 11.75 | 10.80 | 11.20 | 5,923,993 | -1.06(-8.65%) |
Oct 22, 2015 | 12.18 | 12.76 | 12.10 | 12.26 | 1,965,625 | +0.17(+1.41%) |
Oct 21, 2015 | 12.18 | 12.35 | 11.90 | 12.09 | 1,885,934 | -0.04(-0.33%) |
Oct 20, 2015 | 12.04 | 12.79 | 11.95 | 12.13 | 2,767,137 | +0.06(+0.50%) |
Oct 19, 2015 | 12.35 | 12.39 | 11.98 | 12.07 | 2,060,791 | -0.47(-3.75%) |
Oct 16, 2015 | 12.89 | 12.98 | 12.34 | 12.54 | 1,845,741 | -0.34(-2.64%) |
Oct 15, 2015 | 12.52 | 12.98 | 12.31 | 12.88 | 1,914,146 | +0.38(+3.04%) |
Oct 14, 2015 | 12.90 | 12.90 | 12.44 | 12.50 | 2,012,602 | -0.43(-3.33%) |
Oct 13, 2015 | 13.05 | 13.17 | 12.80 | 12.93 | 2,189,605 | -0.38(-2.85%) |
Oct 12, 2015 | 13.61 | 13.70 | 13.01 | 13.31 | 1,548,939 | -0.30(-2.20%) |
Oct 09, 2015 | 13.84 | 13.91 | 13.28 | 13.61 | 2,171,141 | -0.14(-1.02%) |
Oct 08, 2015 | 13.20 | 13.93 | 13.15 | 13.75 | 2,545,290 | +0.58(+4.40%) |
Oct 07, 2015 | 12.76 | 13.24 | 12.58 | 13.17 | 2,793,027 | +0.54(+4.28%) |
Oct 06, 2015 | 11.96 | 12.84 | 11.82 | 12.63 | 2,926,054 | +0.68(+5.69%) |
Oct 05, 2015 | 11.18 | 12.03 | 11.06 | 11.95 | 2,682,724 | +0.74(+6.60%) |
Oct 02, 2015 | 10.81 | 11.22 | 10.67 | 11.21 | 2,416,014 | +0.26(+2.37%) |
Oct 01, 2015 | 11.51 | 11.70 | 10.88 | 10.95 | 2,599,798 | -0.60(-5.19%) |
Sep 30, 2015 | 11.10 | 11.62 | 10.85 | 11.55 | 2,917,481 | +0.62(+5.67%) |
Sep 29, 2015 | 11.70 | 11.80 | 10.85 | 10.93 | 2,636,602 | -0.77(-6.58%) |
Sep 28, 2015 | 12.08 | 12.59 | 11.70 | 11.70 | 2,212,214 | -0.47(-3.86%) |
Sep 25, 2015 | 12.52 | 12.53 | 12.05 | 12.17 | 1,997,716 | -0.21(-1.70%) |
Sep 24, 2015 | 12.05 | 12.54 | 11.90 | 12.38 | 1,832,644 | +0.24(+1.98%) |
Sep 23, 2015 | 12.36 | 12.45 | 12.07 | 12.14 | 2,044,121 | -0.22(-1.78%) |
Sep 22, 2015 | 12.10 | 12.42 | 11.94 | 12.36 | 1,933,171 | +0.15(+1.23%) |
Sep 21, 2015 | 12.47 | 12.62 | 12.18 | 12.21 | 1,752,759 | -0.28(-2.24%) |
Sep 18, 2015 | 12.78 | 12.79 | 12.44 | 12.49 | 3,122,295 | -0.49(-3.78%) |
Sep 17, 2015 | 12.86 | 13.31 | 12.81 | 12.98 | 1,771,273 | +0.06(+0.46%) |
Sep 16, 2015 | 12.63 | 13.14 | 12.60 | 12.92 | 1,617,514 | +0.25(+1.97%) |
Sep 15, 2015 | 12.57 | 12.97 | 12.51 | 12.67 | 1,996,851 | +0.14(+1.12%) |
Sep 14, 2015 | 12.79 | 12.85 | 12.37 | 12.53 | 2,224,206 | -0.27(-2.11%) |
Sep 11, 2015 | 12.72 | 12.93 | 12.41 | 12.80 | 1,897,255 | +0.01(+0.08%) |
Sep 10, 2015 | 12.88 | 13.21 | 12.72 | 12.79 | 1,913,605 | -0.11(-0.85%) |
Sep 09, 2015 | 13.34 | 13.47 | 12.89 | 12.90 | 2,135,335 | -0.40(-3.01%) |
Sep 08, 2015 | 13.00 | 13.55 | 12.89 | 13.30 | 2,154,994 | +0.58(+4.56%) |
Sep 04, 2015 | 12.83 | 12.72 | 12.72 | 12.72 | 1,708,300 | -0.31(-2.38%) |
Sep 03, 2015 | 13.02 | 13.20 | 12.72 | 13.03 | 2,262,745 | +0.03(+0.23%) |
Sep 02, 2015 | 13.00 | 13.09 | 12.49 | 13.00 | 2,062,949 | +0.16(+1.25%) |