Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.050 | 9.250 | 9.030 | 9.130 | 190,096 | +0.03(+0.27%) |
Nov 27, 2015 | 9.060 | 9.130 | 9.030 | 9.105 | 48,903 | -0.04(-0.49%) |
Nov 25, 2015 | 9.150 | 9.150 | 9.150 | 0 | +0.27(+3.04%) | |
Nov 24, 2015 | 8.620 | 8.930 | 8.610 | 8.880 | 317,052 | +0.30(+3.50%) |
Nov 23, 2015 | 8.770 | 8.560 | 8.580 | 241,963 | +0.20(+2.33%) | |
Nov 20, 2015 | 8.380 | 8.400 | 8.330 | 8.385 | 202,177 | +0.13(+1.64%) |
Nov 19, 2015 | 8.215 | 8.270 | 8.140 | 8.250 | 416,863 | +0.02(+0.18%) |
Nov 18, 2015 | 8.240 | 8.270 | 8.140 | 8.235 | 153,491 | -0.12(-1.50%) |
Nov 17, 2015 | 8.390 | 8.430 | 8.320 | 8.360 | 300,259 | +0.27(+3.34%) |
Nov 16, 2015 | 7.980 | 8.090 | 7.900 | 8.090 | 2,925,579 | +0.31(+4.05%) |
Nov 13, 2015 | 7.980 | 7.990 | 7.758 | 7.775 | 1,027,390 | -0.40(-4.95%) |
Nov 12, 2015 | 8.170 | 8.310 | 8.150 | 8.180 | 613,508 | -2.02(-19.80%) |
Nov 11, 2015 | 10.30 | 10.44 | 10.19 | 10.20 | 44,186 | -0.13(-1.26%) |
Nov 10, 2015 | 10.17 | 10.33 | 10.12 | 10.33 | 274,558 | -0.30(-2.87%) |
Nov 09, 2015 | 10.56 | 10.68 | 10.51 | 10.63 | 186,536 | +0.08(+0.76%) |
Nov 06, 2015 | 10.51 | 10.59 | 10.50 | 10.55 | 121,688 | -0.16(-1.45%) |
Nov 05, 2015 | 10.69 | 10.75 | 10.68 | 10.71 | 121,934 | -0.22(-2.01%) |
Nov 04, 2015 | 11.24 | 11.24 | 10.81 | 10.93 | 74,580 | +0.16(+1.49%) |
Nov 03, 2015 | 10.60 | 10.83 | 10.60 | 10.77 | 124,560 | +0.04(+0.37%) |
Nov 02, 2015 | 10.61 | 10.74 | 10.61 | 10.73 | 105,401 | +0.13(+1.23%) |
Oct 30, 2015 | 10.74 | 10.74 | 10.54 | 10.60 | 39,004 | +0.16(+1.53%) |
Oct 29, 2015 | 10.50 | 10.58 | 10.34 | 10.44 | 65,580 | +0.10(+1.02%) |
Oct 28, 2015 | 10.21 | 10.40 | 10.21 | 10.34 | 79,551 | -0.04(-0.43%) |
Oct 27, 2015 | 10.32 | 10.41 | 10.28 | 10.38 | 112,859 | -0.15(-1.42%) |
Oct 26, 2015 | 10.59 | 10.65 | 10.51 | 10.53 | 54,054 | -0.07(-0.66%) |
Oct 23, 2015 | 10.70 | 10.72 | 10.54 | 10.60 | 84,950 | +0.27(+2.61%) |
Oct 22, 2015 | 10.15 | 10.43 | 10.15 | 10.33 | 30,441 | -0.06(-0.63%) |
Oct 21, 2015 | 10.35 | 10.48 | 10.33 | 10.39 | 71,020 | -0.03(-0.24%) |
Oct 20, 2015 | 10.38 | 10.48 | 10.38 | 10.42 | 105,566 | +0.04(+0.39%) |
Oct 19, 2015 | 10.50 | 10.50 | 10.33 | 10.38 | 121,114 | -0.24(-2.26%) |
Oct 16, 2015 | 10.72 | 10.72 | 10.56 | 10.62 | 77,379 | -0.29(-2.66%) |
Oct 15, 2015 | 10.82 | 10.91 | 10.76 | 10.91 | 65,025 | +0.07(+0.65%) |
Oct 14, 2015 | 10.74 | 10.89 | 10.74 | 10.84 | 56,368 | -0.02(-0.14%) |
Oct 13, 2015 | 10.80 | 10.90 | 10.79 | 10.86 | 91,932 | -0.36(-3.17%) |
Oct 12, 2015 | 11.11 | 11.21 | 11.11 | 11.21 | 221,431 | -0.36(-3.15%) |
Oct 09, 2015 | 11.62 | 11.62 | 11.55 | 11.57 | 739,227 | +0.00(+0.04%) |
Oct 08, 2015 | 11.34 | 11.57 | 11.34 | 11.57 | 54,732 | +0.27(+2.39%) |
Oct 07, 2015 | 11.21 | 11.35 | 11.20 | 11.30 | 71,683 | +0.08(+0.71%) |
Oct 06, 2015 | 11.10 | 11.26 | 11.06 | 11.22 | 1,329,143 | +0.12(+1.08%) |
Oct 05, 2015 | 10.92 | 11.10 | 10.92 | 11.10 | 115,165 | +0.33(+3.06%) |
Oct 02, 2015 | 10.43 | 10.79 | 10.43 | 10.77 | 179,069 | +0.39(+3.76%) |
Oct 01, 2015 | 10.41 | 10.46 | 10.27 | 10.38 | 261,127 | +0.18(+1.71%) |
Sep 30, 2015 | 10.25 | 10.25 | 10.13 | 10.21 | 139,251 | +0.36(+3.60%) |
Sep 29, 2015 | 9.860 | 9.904 | 9.800 | 9.850 | 196,697 | -0.07(-0.71%) |
Sep 28, 2015 | 10.03 | 10.04 | 9.910 | 9.920 | 90,985 | -0.08(-0.80%) |
Sep 25, 2015 | 10.14 | 10.14 | 9.980 | 10.00 | 264,095 | +0.02(+0.20%) |
Sep 24, 2015 | 9.904 | 10.04 | 9.710 | 9.980 | 404,495 | -0.39(-3.76%) |
Sep 23, 2015 | 10.58 | 10.58 | 10.30 | 10.37 | 60,061 | -0.22(-2.08%) |
Sep 22, 2015 | 10.65 | 10.69 | 10.50 | 10.59 | 71,289 | -0.17(-1.58%) |
Sep 21, 2015 | 10.77 | 10.82 | 10.65 | 10.76 | 56,672 | +0.05(+0.47%) |
Sep 18, 2015 | 10.81 | 10.83 | 10.68 | 10.71 | 135,084 | -0.38(-3.43%) |
Sep 17, 2015 | 11.05 | 11.18 | 11.00 | 11.09 | 158,751 | -0.07(-0.63%) |
Sep 16, 2015 | 11.16 | 11.20 | 11.11 | 11.16 | 177,425 | +0.05(+0.50%) |
Sep 15, 2015 | 11.13 | 11.20 | 11.03 | 11.11 | 837,363 | -0.09(-0.85%) |
Sep 14, 2015 | 11.14 | 11.22 | 11.11 | 11.20 | 44,725 | -0.10(-0.84%) |
Sep 11, 2015 | 11.27 | 11.32 | 11.21 | 11.29 | 88,190 | -0.07(-0.62%) |
Sep 10, 2015 | 11.27 | 11.42 | 11.27 | 11.37 | 206,089 | +0.05(+0.49%) |
Sep 09, 2015 | 11.50 | 11.50 | 11.26 | 11.31 | 110,598 | -0.08(-0.70%) |
Sep 08, 2015 | 11.32 | 11.43 | 11.20 | 11.39 | 94,357 | +0.22(+1.97%) |
Sep 04, 2015 | 11.17 | 11.17 | 11.17 | 0 | -0.25(-2.19%) | |
Sep 03, 2015 | 11.41 | 11.44 | 11.36 | 11.42 | 99,995 | -0.03(-0.26%) |
Sep 02, 2015 | 11.46 | 11.50 | 11.30 | 11.45 | 102,810 | +0.21(+1.87%) |