Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.150 | 9.380 | 8.750 | 9.040 | 243,831 | -0.06(-0.66%) |
Nov 27, 2015 | 8.950 | 9.160 | 8.770 | 9.100 | 74,589 | +0.18(+2.02%) |
Nov 25, 2015 | 8.890 | 8.920 | 8.920 | 8.920 | 259,600 | +0.00(+0.00%) |
Nov 24, 2015 | 8.980 | 9.215 | 8.750 | 8.920 | 155,084 | -0.09(-1.00%) |
Nov 23, 2015 | 8.970 | 9.280 | 8.600 | 9.010 | 106,494 | +0.05(+0.56%) |
Nov 20, 2015 | 8.770 | 8.980 | 8.443 | 8.960 | 104,072 | +0.16(+1.82%) |
Nov 19, 2015 | 9.030 | 9.200 | 8.490 | 8.800 | 261,693 | -0.31(-3.40%) |
Nov 18, 2015 | 9.400 | 9.400 | 9.020 | 9.110 | 632,521 | -0.78(-7.89%) |
Nov 17, 2015 | 9.600 | 10.40 | 9.530 | 9.890 | 177,760 | +0.37(+3.89%) |
Nov 16, 2015 | 10.62 | 10.89 | 9.105 | 9.520 | 151,882 | -1.35(-12.42%) |
Nov 13, 2015 | 10.50 | 11.30 | 10.50 | 10.87 | 94,082 | +0.23(+2.16%) |
Nov 12, 2015 | 11.10 | 11.45 | 10.56 | 10.64 | 160,044 | -0.42(-3.80%) |
Nov 11, 2015 | 11.21 | 11.52 | 10.96 | 11.06 | 124,802 | -0.27(-2.38%) |
Nov 10, 2015 | 11.02 | 11.52 | 10.89 | 11.33 | 171,582 | +0.32(+2.91%) |
Nov 09, 2015 | 11.70 | 11.71 | 10.94 | 11.01 | 115,059 | -0.66(-5.66%) |
Nov 06, 2015 | 13.01 | 13.11 | 11.32 | 11.67 | 238,313 | -1.45(-11.05%) |
Nov 05, 2015 | 12.85 | 14.78 | 11.97 | 13.12 | 457,464 | +1.53(+13.20%) |
Nov 04, 2015 | 11.20 | 11.61 | 11.11 | 11.59 | 144,227 | +0.47(+4.23%) |
Nov 03, 2015 | 11.13 | 11.68 | 10.95 | 11.12 | 170,150 | -0.12(-1.07%) |
Nov 02, 2015 | 10.56 | 11.60 | 10.56 | 11.24 | 228,833 | +0.58(+5.44%) |
Oct 30, 2015 | 10.50 | 11.23 | 10.50 | 10.66 | 86,475 | +0.15(+1.43%) |
Oct 29, 2015 | 10.40 | 10.75 | 10.36 | 10.51 | 151,995 | +0.02(+0.19%) |
Oct 28, 2015 | 10.44 | 10.73 | 10.32 | 10.49 | 81,732 | -0.02(-0.19%) |
Oct 27, 2015 | 10.00 | 10.89 | 9.850 | 10.51 | 266,999 | +0.41(+4.06%) |
Oct 26, 2015 | 9.620 | 10.17 | 9.250 | 10.10 | 141,207 | +0.39(+4.02%) |
Oct 23, 2015 | 9.570 | 10.51 | 9.480 | 9.710 | 201,387 | +0.19(+2.00%) |
Oct 22, 2015 | 9.000 | 9.670 | 8.740 | 9.520 | 174,771 | +0.39(+4.27%) |
Oct 21, 2015 | 9.490 | 9.880 | 8.710 | 9.130 | 371,561 | -0.36(-3.79%) |
Oct 20, 2015 | 8.500 | 9.790 | 8.400 | 9.490 | 555,258 | +1.29(+15.73%) |
Oct 19, 2015 | 7.330 | 8.720 | 7.120 | 8.200 | 1,132,467 | +0.92(+12.64%) |
Oct 16, 2015 | 7.580 | 7.600 | 7.150 | 7.280 | 152,327 | -0.25(-3.32%) |
Oct 15, 2015 | 7.530 | 7.830 | 7.070 | 7.530 | 520,698 | +0.00(+0.00%) |
Oct 14, 2015 | 7.950 | 8.330 | 7.319 | 7.530 | 270,367 | -0.43(-5.40%) |
Oct 13, 2015 | 7.750 | 8.480 | 7.250 | 7.960 | 391,619 | +0.37(+4.87%) |
Oct 12, 2015 | 8.050 | 8.420 | 7.130 | 7.590 | 368,819 | -0.42(-5.24%) |
Oct 09, 2015 | 8.290 | 8.290 | 7.860 | 8.010 | 130,042 | -0.20(-2.44%) |
Oct 08, 2015 | 8.730 | 8.730 | 8.005 | 8.210 | 141,779 | -0.50(-5.74%) |
Oct 07, 2015 | 8.960 | 9.480 | 8.410 | 8.710 | 134,503 | -0.21(-2.35%) |
Oct 06, 2015 | 8.980 | 9.900 | 8.380 | 8.920 | 464,039 | +0.09(+1.02%) |
Oct 05, 2015 | 9.320 | 9.550 | 8.780 | 8.830 | 344,735 | -0.48(-5.16%) |
Oct 02, 2015 | 9.730 | 9.990 | 8.900 | 9.310 | 157,758 | -0.91(-8.90%) |
Oct 01, 2015 | 11.95 | 12.19 | 9.510 | 10.22 | 466,083 | -1.75(-14.62%) |
Sep 30, 2015 | 11.80 | 12.57 | 11.50 | 11.97 | 194,273 | +0.26(+2.22%) |
Sep 29, 2015 | 11.71 | 12.05 | 11.41 | 11.71 | 205,109 | +0.04(+0.34%) |
Sep 28, 2015 | 11.41 | 11.92 | 11.41 | 11.67 | 610,239 | +0.13(+1.13%) |
Sep 25, 2015 | 12.52 | 12.75 | 11.13 | 11.54 | 168,377 | -0.60(-4.94%) |
Sep 24, 2015 | 11.63 | 12.45 | 11.54 | 12.14 | 93,035 | +0.34(+2.88%) |
Sep 23, 2015 | 11.79 | 12.14 | 11.49 | 11.80 | 61,236 | +0.10(+0.85%) |
Sep 22, 2015 | 11.58 | 12.39 | 11.15 | 11.70 | 125,227 | -0.07(-0.59%) |
Sep 21, 2015 | 12.67 | 12.92 | 11.50 | 11.77 | 70,557 | -0.80(-6.36%) |
Sep 18, 2015 | 12.99 | 13.38 | 12.01 | 12.57 | 87,052 | -0.48(-3.68%) |
Sep 17, 2015 | 12.58 | 13.47 | 12.48 | 13.05 | 74,322 | +0.40(+3.16%) |
Sep 16, 2015 | 12.60 | 12.99 | 12.34 | 12.65 | 56,900 | +0.00(+0.00%) |
Sep 15, 2015 | 11.62 | 12.84 | 11.42 | 12.65 | 156,386 | +0.98(+8.40%) |
Sep 14, 2015 | 11.31 | 11.71 | 11.03 | 11.67 | 236,685 | +0.34(+3.00%) |
Sep 11, 2015 | 11.27 | 11.41 | 10.96 | 11.33 | 104,584 | +0.02(+0.18%) |
Sep 10, 2015 | 11.24 | 11.45 | 10.78 | 11.31 | 71,828 | +0.07(+0.62%) |
Sep 09, 2015 | 11.48 | 11.50 | 11.03 | 11.24 | 95,533 | +0.03(+0.27%) |
Sep 08, 2015 | 11.38 | 11.38 | 10.99 | 11.21 | 38,335 | +0.08(+0.72%) |
Sep 04, 2015 | 11.03 | 11.13 | 11.13 | 11.13 | 84,600 | -0.17(-1.50%) |
Sep 03, 2015 | 11.66 | 11.66 | 10.88 | 11.30 | 68,572 | -0.25(-2.16%) |
Sep 02, 2015 | 11.53 | 11.62 | 10.71 | 11.55 | 51,960 | +0.25(+2.21%) |