Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.315 | 8.379 | 8.161 | 8.192 | 13,783,111 | -0.23(-2.72%) |
Nov 27, 2015 | 8.624 | 8.639 | 8.372 | 8.421 | 5,101,937 | -0.15(-1.72%) |
Nov 25, 2015 | 8.837 | 8.568 | 8.568 | 8.568 | 8,800,314 | -0.30(-3.35%) |
Nov 24, 2015 | 8.416 | 8.940 | 8.402 | 8.865 | 22,936,096 | +0.07(+0.80%) |
Nov 23, 2015 | 7.750 | 8.814 | 7.717 | 8.795 | 72,384,648 | -0.39(-4.20%) |
Nov 20, 2015 | 9.143 | 9.300 | 9.019 | 9.181 | 11,948,982 | +0.19(+2.08%) |
Nov 19, 2015 | 8.804 | 9.111 | 8.769 | 8.994 | 8,786,403 | +0.15(+1.72%) |
Nov 18, 2015 | 8.786 | 8.900 | 8.706 | 8.842 | 9,768,139 | +0.15(+1.75%) |
Nov 17, 2015 | 8.956 | 8.956 | 8.629 | 8.690 | 11,112,591 | -0.22(-2.44%) |
Nov 16, 2015 | 8.652 | 8.931 | 8.641 | 8.907 | 10,990,142 | +0.21(+2.45%) |
Nov 13, 2015 | 9.340 | 9.377 | 8.669 | 8.694 | 40,690,584 | -1.72(-16.51%) |
Nov 12, 2015 | 10.40 | 10.48 | 10.26 | 10.41 | 8,065,563 | -0.01(-0.11%) |
Nov 11, 2015 | 10.78 | 10.83 | 10.39 | 10.42 | 8,068,005 | -0.32(-2.96%) |
Nov 10, 2015 | 10.63 | 10.81 | 10.58 | 10.74 | 6,492,270 | +0.10(+0.97%) |
Nov 09, 2015 | 10.94 | 10.95 | 10.62 | 10.64 | 6,514,079 | -0.31(-2.82%) |
Nov 06, 2015 | 10.93 | 11.10 | 10.84 | 10.95 | 8,208,089 | -0.03(-0.26%) |
Nov 05, 2015 | 10.98 | 11.03 | 10.83 | 10.98 | 4,224,612 | +0.02(+0.19%) |
Nov 04, 2015 | 10.93 | 11.02 | 10.90 | 10.96 | 5,599,692 | +0.02(+0.21%) |
Nov 03, 2015 | 10.83 | 10.94 | 10.77 | 10.93 | 6,107,706 | +0.13(+1.23%) |
Nov 02, 2015 | 10.76 | 10.87 | 10.66 | 10.80 | 4,085,002 | +0.03(+0.24%) |
Oct 30, 2015 | 10.74 | 10.89 | 10.66 | 10.77 | 5,218,023 | +0.08(+0.79%) |
Oct 29, 2015 | 10.67 | 10.80 | 10.61 | 10.69 | 3,190,713 | +0.04(+0.35%) |
Oct 28, 2015 | 10.40 | 10.68 | 10.36 | 10.65 | 3,883,102 | +0.30(+2.94%) |
Oct 27, 2015 | 10.46 | 10.50 | 10.18 | 10.35 | 4,901,029 | -0.10(-0.94%) |
Oct 26, 2015 | 10.61 | 10.65 | 10.37 | 10.45 | 6,260,868 | -0.16(-1.50%) |
Oct 23, 2015 | 11.14 | 11.14 | 10.54 | 10.60 | 9,844,792 | -0.38(-3.47%) |
Oct 22, 2015 | 10.80 | 11.05 | 10.66 | 10.99 | 6,694,678 | +0.22(+2.04%) |
Oct 21, 2015 | 10.59 | 10.81 | 10.55 | 10.77 | 4,952,132 | +0.22(+2.08%) |
Oct 20, 2015 | 10.47 | 10.67 | 10.46 | 10.55 | 6,569,479 | +0.09(+0.85%) |
Oct 19, 2015 | 10.40 | 10.51 | 10.29 | 10.46 | 3,254,427 | +0.06(+0.58%) |
Oct 16, 2015 | 10.35 | 10.40 | 10.19 | 10.40 | 3,842,751 | +0.12(+1.21%) |
Oct 15, 2015 | 10.12 | 10.28 | 10.02 | 10.27 | 3,765,370 | +0.21(+2.04%) |
Oct 14, 2015 | 10.16 | 10.22 | 9.992 | 10.07 | 3,237,839 | -0.11(-1.08%) |
Oct 13, 2015 | 10.22 | 10.33 | 10.15 | 10.18 | 3,465,909 | -0.10(-0.96%) |
Oct 12, 2015 | 10.35 | 10.44 | 10.25 | 10.28 | 3,198,120 | -0.11(-1.06%) |
Oct 09, 2015 | 10.22 | 10.40 | 10.16 | 10.38 | 4,093,106 | +0.10(+0.98%) |
Oct 08, 2015 | 10.06 | 10.37 | 10.06 | 10.28 | 4,849,790 | +0.13(+1.24%) |
Oct 07, 2015 | 10.16 | 10.24 | 9.966 | 10.16 | 5,422,112 | +0.02(+0.23%) |
Oct 06, 2015 | 9.924 | 10.17 | 9.917 | 10.13 | 8,037,600 | +0.20(+2.02%) |
Oct 05, 2015 | 9.728 | 9.971 | 9.712 | 9.934 | 8,201,555 | +0.23(+2.36%) |
Oct 02, 2015 | 9.419 | 9.716 | 9.356 | 9.705 | 6,378,758 | +0.23(+2.42%) |
Oct 01, 2015 | 9.658 | 9.735 | 9.309 | 9.475 | 8,374,653 | -0.16(-1.67%) |
Sep 30, 2015 | 9.590 | 9.661 | 9.499 | 9.637 | 7,340,896 | +0.18(+1.93%) |
Sep 29, 2015 | 9.401 | 9.567 | 9.274 | 9.454 | 9,014,435 | +0.03(+0.32%) |
Sep 28, 2015 | 9.550 | 9.604 | 9.340 | 9.424 | 7,316,550 | -0.16(-1.71%) |
Sep 25, 2015 | 9.660 | 9.789 | 9.459 | 9.588 | 7,126,261 | -0.05(-0.49%) |
Sep 24, 2015 | 9.527 | 9.702 | 9.496 | 9.634 | 5,833,754 | +0.03(+0.29%) |
Sep 23, 2015 | 9.639 | 9.723 | 9.506 | 9.606 | 3,357,902 | -0.06(-0.65%) |
Sep 22, 2015 | 9.648 | 9.765 | 9.590 | 9.669 | 4,279,516 | -0.09(-0.89%) |
Sep 21, 2015 | 9.990 | 10.02 | 9.690 | 9.756 | 7,077,245 | -0.13(-1.30%) |
Sep 18, 2015 | 10.09 | 10.19 | 9.875 | 9.885 | 8,820,310 | -0.31(-3.07%) |
Sep 17, 2015 | 10.29 | 10.39 | 10.02 | 10.20 | 7,266,004 | -0.09(-0.84%) |
Sep 16, 2015 | 10.04 | 10.32 | 10.03 | 10.28 | 6,584,827 | +0.23(+2.28%) |
Sep 15, 2015 | 10.12 | 10.13 | 9.999 | 10.06 | 4,809,164 | -0.04(-0.39%) |
Sep 14, 2015 | 10.02 | 10.10 | 9.881 | 10.10 | 6,028,512 | +0.09(+0.91%) |
Sep 11, 2015 | 9.875 | 10.02 | 9.747 | 10.00 | 6,480,501 | +0.10(+1.01%) |
Sep 10, 2015 | 9.742 | 10.03 | 9.705 | 9.903 | 6,129,425 | +0.13(+1.34%) |
Sep 09, 2015 | 9.828 | 9.878 | 9.740 | 9.772 | 6,280,680 | +0.00(+0.00%) |
Sep 08, 2015 | 9.814 | 9.814 | 9.531 | 9.772 | 9,309,794 | +0.13(+1.31%) |
Sep 04, 2015 | 9.634 | 9.646 | 9.646 | 9.646 | 6,550,950 | -0.09(-0.89%) |
Sep 03, 2015 | 9.800 | 9.945 | 9.693 | 9.733 | 8,970,443 | -0.02(-0.24%) |
Sep 02, 2015 | 9.726 | 9.819 | 9.595 | 9.756 | 10,871,995 | +0.15(+1.53%) |