Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.14 | 10.15 | 9.970 | 10.04 | 8,988,302 | -0.05(-0.54%) |
Nov 27, 2015 | 10.10 | 10.13 | 10.02 | 10.09 | 3,186,210 | +0.03(+0.32%) |
Nov 25, 2015 | 10.07 | 10.06 | 10.06 | 10.06 | 7,027,643 | +0.01(+0.10%) |
Nov 24, 2015 | 9.928 | 10.09 | 9.830 | 10.05 | 9,858,104 | -0.01(-0.12%) |
Nov 23, 2015 | 10.12 | 10.20 | 9.975 | 10.06 | 7,581,987 | -0.05(-0.54%) |
Nov 20, 2015 | 10.08 | 10.13 | 10.06 | 10.11 | 8,244,387 | +0.13(+1.32%) |
Nov 19, 2015 | 9.979 | 10.08 | 9.949 | 9.983 | 11,413,349 | +0.02(+0.17%) |
Nov 18, 2015 | 9.678 | 9.990 | 9.659 | 9.965 | 12,905,285 | +0.36(+3.78%) |
Nov 17, 2015 | 9.627 | 9.741 | 9.553 | 9.603 | 15,633,305 | +0.01(+0.13%) |
Nov 16, 2015 | 9.303 | 9.594 | 9.266 | 9.590 | 10,977,650 | +0.27(+2.85%) |
Nov 13, 2015 | 9.625 | 9.643 | 9.313 | 9.325 | 15,358,381 | -0.38(-3.89%) |
Nov 12, 2015 | 9.812 | 9.909 | 9.691 | 9.703 | 11,119,758 | -0.20(-1.97%) |
Nov 11, 2015 | 9.979 | 10.07 | 9.864 | 9.898 | 7,724,517 | -0.02(-0.20%) |
Nov 10, 2015 | 9.868 | 9.941 | 9.809 | 9.917 | 8,607,404 | -0.06(-0.61%) |
Nov 09, 2015 | 10.11 | 10.14 | 9.848 | 9.978 | 11,186,850 | -0.22(-2.12%) |
Nov 06, 2015 | 10.13 | 10.22 | 10.01 | 10.19 | 12,838,687 | +0.02(+0.24%) |
Nov 05, 2015 | 10.24 | 10.30 | 10.07 | 10.17 | 8,161,172 | -0.07(-0.68%) |
Nov 04, 2015 | 10.30 | 10.31 | 10.15 | 10.24 | 10,694,567 | +0.00(+0.02%) |
Nov 03, 2015 | 10.12 | 10.30 | 10.09 | 10.24 | 6,807,788 | +0.07(+0.67%) |
Nov 02, 2015 | 9.994 | 10.18 | 9.948 | 10.17 | 8,268,207 | +0.23(+2.28%) |
Oct 30, 2015 | 10.03 | 10.07 | 9.936 | 9.941 | 10,736,057 | -0.09(-0.87%) |
Oct 29, 2015 | 9.962 | 10.06 | 9.946 | 10.03 | 8,849,061 | -0.03(-0.31%) |
Oct 28, 2015 | 9.933 | 10.06 | 9.770 | 10.06 | 14,582,326 | +0.17(+1.68%) |
Oct 27, 2015 | 9.800 | 9.922 | 9.800 | 9.893 | 8,073,800 | +0.03(+0.34%) |
Oct 26, 2015 | 9.824 | 9.893 | 9.756 | 9.859 | 9,755,201 | +0.01(+0.15%) |
Oct 23, 2015 | 9.815 | 9.919 | 9.724 | 9.845 | 16,940,760 | +0.52(+5.59%) |
Oct 22, 2015 | 9.113 | 9.335 | 9.067 | 9.324 | 19,063,936 | +0.37(+4.09%) |
Oct 21, 2015 | 9.152 | 9.177 | 8.950 | 8.957 | 10,699,266 | -0.11(-1.27%) |
Oct 20, 2015 | 9.136 | 9.167 | 9.010 | 9.072 | 9,515,675 | -0.10(-1.04%) |
Oct 19, 2015 | 9.034 | 9.174 | 8.995 | 9.167 | 10,914,317 | +0.10(+1.13%) |
Oct 16, 2015 | 9.019 | 9.068 | 8.937 | 9.064 | 10,801,748 | +0.08(+0.88%) |
Oct 15, 2015 | 8.763 | 8.985 | 8.744 | 8.985 | 16,479,757 | +0.29(+3.28%) |
Oct 14, 2015 | 8.725 | 8.813 | 8.624 | 8.700 | 12,576,280 | -0.02(-0.23%) |
Oct 13, 2015 | 8.736 | 8.918 | 8.710 | 8.720 | 16,226,936 | -0.12(-1.38%) |
Oct 12, 2015 | 8.835 | 8.872 | 8.771 | 8.842 | 8,400,861 | +0.05(+0.58%) |
Oct 09, 2015 | 8.731 | 8.832 | 8.682 | 8.792 | 16,514,150 | +0.07(+0.84%) |
Oct 08, 2015 | 8.583 | 8.748 | 8.419 | 8.719 | 23,826,148 | +0.07(+0.80%) |
Oct 07, 2015 | 8.656 | 8.689 | 8.434 | 8.650 | 22,192,216 | +0.10(+1.13%) |
Oct 06, 2015 | 8.595 | 8.647 | 8.416 | 8.553 | 14,997,285 | -0.08(-0.94%) |
Oct 05, 2015 | 8.508 | 8.677 | 8.478 | 8.635 | 21,345,716 | +0.25(+2.96%) |
Oct 02, 2015 | 7.885 | 8.394 | 7.834 | 8.387 | 23,359,960 | +0.28(+3.50%) |
Oct 01, 2015 | 8.059 | 8.108 | 7.852 | 8.103 | 17,029,306 | +0.07(+0.92%) |
Sep 30, 2015 | 7.903 | 8.055 | 7.841 | 8.029 | 23,271,884 | +0.34(+4.41%) |
Sep 29, 2015 | 7.807 | 7.962 | 7.572 | 7.689 | 22,393,672 | -0.08(-0.99%) |
Sep 28, 2015 | 8.159 | 8.173 | 7.718 | 7.766 | 21,533,714 | -0.47(-5.70%) |
Sep 25, 2015 | 8.558 | 8.571 | 8.133 | 8.235 | 16,338,257 | -0.15(-1.77%) |
Sep 24, 2015 | 8.267 | 8.439 | 8.133 | 8.383 | 19,638,924 | -0.05(-0.61%) |
Sep 23, 2015 | 8.467 | 8.515 | 8.355 | 8.435 | 11,257,143 | +0.00(+0.06%) |
Sep 22, 2015 | 8.415 | 8.479 | 8.267 | 8.430 | 16,803,958 | -0.26(-2.97%) |
Sep 21, 2015 | 8.728 | 8.825 | 8.533 | 8.688 | 15,543,965 | +0.05(+0.59%) |
Sep 18, 2015 | 8.615 | 8.840 | 8.605 | 8.637 | 14,946,583 | -0.25(-2.78%) |
Sep 17, 2015 | 8.869 | 9.148 | 8.810 | 8.884 | 24,232,616 | +0.01(+0.10%) |
Sep 16, 2015 | 8.784 | 8.894 | 8.721 | 8.876 | 14,743,045 | +0.10(+1.17%) |
Sep 15, 2015 | 8.615 | 8.832 | 8.558 | 8.773 | 12,887,922 | +0.20(+2.32%) |
Sep 14, 2015 | 8.692 | 8.694 | 8.513 | 8.574 | 8,583,511 | -0.05(-0.62%) |
Sep 11, 2015 | 8.456 | 8.628 | 8.410 | 8.628 | 11,592,337 | +0.10(+1.13%) |
Sep 10, 2015 | 8.335 | 8.646 | 8.321 | 8.531 | 16,676,344 | +0.17(+2.08%) |
Sep 09, 2015 | 8.751 | 8.753 | 8.312 | 8.357 | 16,747,179 | -0.19(-2.20%) |
Sep 08, 2015 | 8.408 | 8.566 | 8.336 | 8.545 | 13,280,341 | +0.45(+5.61%) |
Sep 04, 2015 | 8.060 | 8.091 | 8.091 | 8.091 | 18,312,868 | -0.19(-2.34%) |
Sep 03, 2015 | 8.445 | 8.551 | 8.245 | 8.284 | 15,223,751 | -0.09(-1.09%) |
Sep 02, 2015 | 8.205 | 8.376 | 8.034 | 8.376 | 17,275,070 | +0.43(+5.42%) |