Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.552 | 7.636 | 7.328 | 7.533 | 6,666,156 | -0.01(-0.12%) |
Nov 27, 2015 | 7.636 | 7.654 | 7.426 | 7.542 | 3,202,003 | -0.14(-1.82%) |
Nov 25, 2015 | 7.561 | 7.682 | 7.682 | 7.682 | 9,721,080 | +0.12(+1.60%) |
Nov 24, 2015 | 7.122 | 7.654 | 7.001 | 7.561 | 28,855,290 | +0.09(+1.25%) |
Nov 23, 2015 | 8.102 | 8.168 | 7.412 | 7.468 | 16,722,038 | -0.65(-8.05%) |
Nov 20, 2015 | 9.045 | 9.085 | 8.056 | 8.121 | 19,841,936 | -0.87(-9.66%) |
Nov 19, 2015 | 8.989 | 9.232 | 8.830 | 8.989 | 9,664,791 | -0.07(-0.72%) |
Nov 18, 2015 | 8.952 | 9.176 | 8.830 | 9.054 | 7,402,987 | +0.23(+2.65%) |
Nov 17, 2015 | 9.166 | 9.232 | 8.709 | 8.821 | 10,011,029 | -0.34(-3.67%) |
Nov 16, 2015 | 9.101 | 9.493 | 9.008 | 9.157 | 6,273,816 | +0.06(+0.62%) |
Nov 13, 2015 | 9.129 | 9.278 | 8.793 | 9.101 | 9,064,474 | +0.07(+0.72%) |
Nov 12, 2015 | 9.278 | 9.353 | 8.970 | 9.036 | 11,108,389 | -0.41(-4.35%) |
Nov 11, 2015 | 10.21 | 10.24 | 9.344 | 9.446 | 10,012,942 | -0.64(-6.38%) |
Nov 10, 2015 | 9.726 | 10.17 | 9.614 | 10.09 | 7,602,290 | +0.33(+3.35%) |
Nov 09, 2015 | 10.07 | 10.20 | 9.708 | 9.764 | 7,698,826 | -0.37(-3.67%) |
Nov 06, 2015 | 9.578 | 10.21 | 9.522 | 10.14 | 12,648,345 | +0.48(+5.00%) |
Nov 05, 2015 | 10.13 | 10.13 | 9.615 | 9.652 | 13,012,423 | -0.62(-6.06%) |
Nov 04, 2015 | 11.04 | 11.09 | 10.24 | 10.27 | 23,240,964 | -1.75(-14.53%) |
Nov 03, 2015 | 11.97 | 12.52 | 11.55 | 12.02 | 24,251,184 | +0.11(+0.94%) |
Nov 02, 2015 | 10.87 | 11.91 | 10.82 | 11.91 | 14,876,492 | +1.06(+9.76%) |
Oct 30, 2015 | 10.56 | 10.99 | 10.31 | 10.85 | 8,762,653 | +0.40(+3.82%) |
Oct 29, 2015 | 10.13 | 10.54 | 10.13 | 10.45 | 6,797,871 | +0.21(+2.09%) |
Oct 28, 2015 | 9.885 | 10.63 | 9.736 | 10.24 | 9,985,655 | +0.29(+2.89%) |
Oct 27, 2015 | 9.820 | 10.12 | 9.504 | 9.950 | 8,575,702 | +0.07(+0.75%) |
Oct 26, 2015 | 10.71 | 10.82 | 9.875 | 9.875 | 9,527,079 | -1.02(-9.38%) |
Oct 23, 2015 | 10.98 | 10.98 | 10.52 | 10.90 | 8,425,475 | +0.41(+3.90%) |
Oct 22, 2015 | 10.21 | 10.59 | 10.16 | 10.49 | 9,975,941 | +0.41(+4.06%) |
Oct 21, 2015 | 10.67 | 10.71 | 10.04 | 10.08 | 7,295,809 | -0.50(-4.74%) |
Oct 20, 2015 | 11.15 | 11.16 | 10.52 | 10.58 | 10,296,933 | -0.62(-5.56%) |
Oct 19, 2015 | 11.44 | 11.50 | 11.17 | 11.20 | 3,960,288 | -0.39(-3.37%) |
Oct 16, 2015 | 11.71 | 11.71 | 11.15 | 11.59 | 7,088,003 | -0.05(-0.40%) |
Oct 15, 2015 | 11.30 | 11.67 | 11.15 | 11.64 | 6,947,571 | +0.33(+2.87%) |
Oct 14, 2015 | 11.21 | 11.47 | 10.92 | 11.32 | 7,338,749 | +0.29(+2.61%) |
Oct 13, 2015 | 10.68 | 11.45 | 10.68 | 11.03 | 7,851,561 | +0.17(+1.54%) |
Oct 12, 2015 | 11.65 | 11.70 | 10.68 | 10.86 | 8,649,072 | -0.64(-5.57%) |
Oct 09, 2015 | 12.03 | 12.15 | 11.28 | 11.50 | 12,565,240 | -0.22(-1.90%) |
Oct 08, 2015 | 11.34 | 11.89 | 11.07 | 11.72 | 9,623,354 | +0.31(+2.68%) |
Oct 07, 2015 | 11.43 | 11.98 | 11.05 | 11.42 | 19,416,486 | +0.46(+4.15%) |
Oct 06, 2015 | 10.73 | 11.07 | 10.39 | 10.96 | 13,074,588 | +0.34(+3.24%) |
Oct 05, 2015 | 10.05 | 10.77 | 9.950 | 10.62 | 18,034,388 | +0.82(+8.34%) |
Oct 02, 2015 | 9.151 | 9.866 | 8.974 | 9.801 | 15,273,971 | +0.59(+6.46%) |
Oct 01, 2015 | 9.597 | 9.885 | 9.104 | 9.206 | 13,946,380 | -0.47(-4.89%) |
Sep 30, 2015 | 9.829 | 10.01 | 9.485 | 9.680 | 11,607,217 | -0.03(-0.29%) |
Sep 29, 2015 | 9.559 | 9.987 | 9.402 | 9.708 | 13,693,518 | +0.23(+2.45%) |
Sep 28, 2015 | 9.736 | 9.764 | 9.304 | 9.476 | 15,291,310 | -0.55(-5.47%) |
Sep 25, 2015 | 10.76 | 10.82 | 9.987 | 10.02 | 15,493,273 | -0.64(-6.01%) |
Sep 24, 2015 | 10.25 | 10.87 | 10.13 | 10.66 | 17,377,748 | +0.23(+2.23%) |
Sep 23, 2015 | 11.06 | 11.08 | 10.37 | 10.43 | 13,510,979 | -0.55(-4.99%) |
Sep 22, 2015 | 11.61 | 11.79 | 10.97 | 10.98 | 17,062,322 | -1.00(-8.37%) |
Sep 21, 2015 | 12.32 | 12.35 | 11.87 | 11.98 | 13,909,463 | -0.30(-2.42%) |
Sep 18, 2015 | 12.66 | 12.70 | 12.14 | 12.28 | 15,683,861 | -0.53(-4.13%) |
Sep 17, 2015 | 12.68 | 13.27 | 12.57 | 12.81 | 12,286,633 | +0.06(+0.44%) |
Sep 16, 2015 | 12.64 | 13.07 | 12.37 | 12.76 | 10,836,156 | +0.18(+1.40%) |
Sep 15, 2015 | 12.59 | 12.78 | 12.45 | 12.58 | 8,299,313 | -0.05(-0.37%) |
Sep 14, 2015 | 12.97 | 13.03 | 12.43 | 12.63 | 9,944,457 | -0.47(-3.62%) |
Sep 11, 2015 | 13.37 | 13.52 | 12.92 | 13.10 | 9,657,674 | -0.33(-2.49%) |
Sep 10, 2015 | 13.63 | 13.70 | 13.19 | 13.43 | 12,799,681 | -0.21(-1.57%) |
Sep 09, 2015 | 14.09 | 14.21 | 13.12 | 13.65 | 16,739,266 | -0.24(-1.74%) |
Sep 08, 2015 | 14.30 | 14.39 | 13.66 | 13.89 | 13,566,803 | -0.10(-0.73%) |
Sep 04, 2015 | 14.53 | 13.99 | 13.99 | 13.99 | 10,768,405 | -0.81(-5.46%) |
Sep 03, 2015 | 15.32 | 15.46 | 14.60 | 14.80 | 9,843,819 | -0.37(-2.45%) |
Sep 02, 2015 | 15.36 | 15.36 | 14.64 | 15.17 | 9,054,314 | +0.41(+2.77%) |