Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.65 | 11.46 | 10.61 | 11.37 | 554,053 | +0.77(+7.26%) |
Nov 27, 2015 | 10.93 | 10.93 | 10.52 | 10.60 | 155,529 | -0.26(-2.39%) |
Nov 25, 2015 | 10.34 | 10.86 | 10.86 | 10.86 | 445,500 | +0.52(+5.03%) |
Nov 24, 2015 | 9.930 | 10.36 | 9.860 | 10.34 | 383,012 | +0.37(+3.71%) |
Nov 23, 2015 | 9.750 | 10.00 | 9.620 | 9.970 | 524,384 | +0.17(+1.73%) |
Nov 20, 2015 | 10.15 | 10.29 | 9.780 | 9.800 | 378,831 | -0.24(-2.44%) |
Nov 19, 2015 | 10.22 | 10.31 | 9.800 | 10.04 | 521,489 | -0.17(-1.62%) |
Nov 18, 2015 | 9.840 | 10.27 | 9.840 | 10.21 | 400,687 | +0.36(+3.65%) |
Nov 17, 2015 | 10.11 | 10.13 | 9.760 | 9.850 | 560,356 | -0.30(-2.96%) |
Nov 16, 2015 | 10.07 | 10.29 | 9.750 | 10.15 | 543,902 | +0.04(+0.40%) |
Nov 13, 2015 | 10.13 | 10.17 | 9.750 | 10.11 | 437,864 | -0.07(-0.69%) |
Nov 12, 2015 | 10.16 | 10.59 | 10.14 | 10.18 | 1,427,115 | -0.15(-1.45%) |
Nov 11, 2015 | 9.980 | 10.66 | 9.950 | 10.33 | 2,080,447 | +0.47(+4.77%) |
Nov 10, 2015 | 9.980 | 10.03 | 9.530 | 9.860 | 611,979 | -0.18(-1.79%) |
Nov 09, 2015 | 10.30 | 10.53 | 9.980 | 10.04 | 530,145 | -0.25(-2.43%) |
Nov 06, 2015 | 10.12 | 10.59 | 9.960 | 10.29 | 604,425 | -0.06(-0.58%) |
Nov 05, 2015 | 11.05 | 11.18 | 10.24 | 10.35 | 547,384 | -0.65(-5.91%) |
Nov 04, 2015 | 12.02 | 12.09 | 10.53 | 11.00 | 800,848 | -0.95(-7.95%) |
Nov 03, 2015 | 11.50 | 12.08 | 11.29 | 11.95 | 738,657 | +0.38(+3.28%) |
Nov 02, 2015 | 10.70 | 11.70 | 10.58 | 11.57 | 1,450,571 | +0.76(+7.03%) |
Oct 30, 2015 | 9.330 | 10.98 | 8.640 | 10.81 | 3,947,258 | +3.43(+46.48%) |
Oct 29, 2015 | 7.430 | 7.670 | 7.260 | 7.380 | 709,400 | -0.10(-1.34%) |
Oct 28, 2015 | 7.440 | 7.660 | 7.200 | 7.480 | 461,545 | +0.03(+0.40%) |
Oct 27, 2015 | 7.540 | 7.764 | 7.420 | 7.450 | 473,456 | -0.14(-1.84%) |
Oct 26, 2015 | 7.960 | 8.268 | 7.520 | 7.590 | 544,908 | -0.37(-4.65%) |
Oct 23, 2015 | 8.120 | 8.350 | 7.960 | 7.960 | 278,347 | -0.07(-0.87%) |
Oct 22, 2015 | 8.050 | 8.230 | 7.810 | 8.030 | 312,758 | +0.10(+1.26%) |
Oct 21, 2015 | 8.400 | 8.410 | 7.780 | 7.930 | 345,718 | -0.38(-4.57%) |
Oct 20, 2015 | 8.630 | 8.700 | 8.290 | 8.310 | 239,896 | -0.27(-3.15%) |
Oct 19, 2015 | 9.060 | 9.240 | 8.540 | 8.580 | 510,975 | -0.54(-5.92%) |
Oct 16, 2015 | 9.320 | 9.704 | 9.080 | 9.120 | 397,098 | -0.15(-1.62%) |
Oct 15, 2015 | 9.050 | 9.400 | 8.930 | 9.270 | 339,724 | +0.28(+3.11%) |
Oct 14, 2015 | 8.850 | 9.420 | 8.850 | 8.990 | 916,014 | +0.21(+2.39%) |
Oct 13, 2015 | 9.350 | 9.886 | 8.740 | 8.780 | 671,571 | -0.62(-6.60%) |
Oct 12, 2015 | 9.530 | 9.610 | 9.310 | 9.400 | 377,751 | -0.17(-1.78%) |
Oct 09, 2015 | 9.500 | 9.670 | 9.410 | 9.570 | 314,827 | +0.07(+0.74%) |
Oct 08, 2015 | 9.420 | 9.600 | 9.230 | 9.500 | 266,631 | +0.01(+0.11%) |
Oct 07, 2015 | 9.490 | 9.630 | 9.290 | 9.490 | 483,698 | +0.09(+0.96%) |
Oct 06, 2015 | 8.960 | 9.450 | 8.900 | 9.400 | 488,389 | +0.39(+4.33%) |
Oct 05, 2015 | 8.440 | 9.050 | 8.410 | 9.010 | 642,834 | +0.64(+7.65%) |
Oct 02, 2015 | 7.990 | 8.410 | 7.510 | 8.370 | 736,998 | +0.29(+3.59%) |
Oct 01, 2015 | 8.090 | 8.640 | 7.930 | 8.080 | 710,898 | -0.03(-0.37%) |
Sep 30, 2015 | 8.190 | 8.555 | 7.870 | 8.110 | 525,322 | -0.02(-0.25%) |
Sep 29, 2015 | 8.520 | 8.860 | 8.010 | 8.130 | 521,825 | -0.35(-4.13%) |
Sep 28, 2015 | 9.240 | 9.240 | 8.350 | 8.480 | 641,416 | -0.73(-7.93%) |
Sep 25, 2015 | 10.35 | 10.43 | 9.200 | 9.210 | 478,380 | -1.02(-9.97%) |
Sep 24, 2015 | 10.35 | 10.57 | 10.04 | 10.23 | 276,867 | -0.17(-1.63%) |
Sep 23, 2015 | 10.84 | 10.95 | 10.40 | 10.40 | 445,887 | -0.40(-3.70%) |
Sep 22, 2015 | 11.06 | 11.06 | 10.69 | 10.80 | 437,562 | -0.44(-3.91%) |
Sep 21, 2015 | 11.65 | 12.00 | 11.18 | 11.24 | 477,609 | -0.27(-2.35%) |
Sep 18, 2015 | 11.53 | 11.81 | 11.43 | 11.51 | 387,580 | -0.25(-2.13%) |
Sep 17, 2015 | 11.92 | 12.01 | 11.72 | 11.76 | 396,247 | -0.21(-1.75%) |
Sep 16, 2015 | 11.70 | 12.06 | 11.57 | 11.97 | 479,483 | +0.19(+1.61%) |
Sep 15, 2015 | 11.37 | 11.99 | 11.31 | 11.78 | 458,278 | +0.51(+4.53%) |
Sep 14, 2015 | 11.58 | 11.65 | 11.18 | 11.27 | 617,141 | -0.31(-2.68%) |
Sep 11, 2015 | 11.21 | 11.62 | 11.21 | 11.58 | 368,178 | +0.20(+1.76%) |
Sep 10, 2015 | 11.16 | 11.57 | 11.16 | 11.38 | 336,006 | +0.25(+2.25%) |
Sep 09, 2015 | 11.34 | 11.45 | 11.04 | 11.13 | 335,585 | -0.05(-0.45%) |
Sep 08, 2015 | 11.12 | 11.46 | 10.89 | 11.18 | 450,448 | +0.30(+2.76%) |
Sep 04, 2015 | 10.81 | 10.88 | 10.88 | 10.88 | 225,500 | -0.15(-1.36%) |
Sep 03, 2015 | 11.33 | 11.46 | 10.98 | 11.03 | 285,234 | -0.34(-2.99%) |
Sep 02, 2015 | 11.75 | 11.88 | 11.02 | 11.37 | 324,366 | -0.21(-1.81%) |