Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.870 | 8.980 | 8.630 | 8.820 | 611,330 | +0.01(+0.11%) |
Nov 27, 2015 | 8.650 | 8.880 | 8.640 | 8.810 | 413,832 | +0.13(+1.50%) |
Nov 25, 2015 | 8.350 | 8.680 | 8.680 | 8.680 | 875,800 | +0.36(+4.33%) |
Nov 24, 2015 | 8.390 | 8.600 | 8.200 | 8.320 | 1,321,687 | -0.06(-0.72%) |
Nov 23, 2015 | 8.180 | 8.550 | 7.910 | 8.380 | 732,251 | +0.13(+1.58%) |
Nov 20, 2015 | 8.370 | 8.370 | 8.005 | 8.250 | 1,021,573 | -0.01(-0.12%) |
Nov 19, 2015 | 8.410 | 8.420 | 8.100 | 8.260 | 1,211,942 | -0.15(-1.78%) |
Nov 18, 2015 | 8.050 | 8.420 | 7.950 | 8.410 | 1,100,680 | +0.32(+3.96%) |
Nov 17, 2015 | 7.700 | 8.340 | 7.600 | 8.090 | 1,212,447 | +0.41(+5.34%) |
Nov 16, 2015 | 7.720 | 7.950 | 7.470 | 7.680 | 1,147,624 | -0.10(-1.29%) |
Nov 13, 2015 | 7.900 | 7.980 | 7.680 | 7.780 | 1,116,499 | -0.20(-2.51%) |
Nov 12, 2015 | 8.390 | 8.390 | 7.930 | 7.980 | 1,364,297 | -0.48(-5.67%) |
Nov 11, 2015 | 9.000 | 9.120 | 8.450 | 8.460 | 1,283,804 | -0.65(-7.14%) |
Nov 10, 2015 | 9.220 | 9.230 | 8.950 | 9.110 | 670,606 | -0.08(-0.87%) |
Nov 09, 2015 | 9.010 | 9.270 | 8.910 | 9.190 | 885,453 | +0.24(+2.68%) |
Nov 06, 2015 | 10.15 | 10.21 | 8.920 | 8.950 | 1,586,467 | -1.56(-14.84%) |
Nov 05, 2015 | 10.31 | 10.53 | 10.18 | 10.51 | 923,386 | +0.06(+0.57%) |
Nov 04, 2015 | 10.60 | 10.63 | 10.16 | 10.45 | 1,160,678 | -0.06(-0.57%) |
Nov 03, 2015 | 10.54 | 10.72 | 10.38 | 10.51 | 1,026,790 | -0.09(-0.85%) |
Nov 02, 2015 | 10.41 | 10.63 | 10.28 | 10.60 | 841,625 | +0.25(+2.42%) |
Oct 30, 2015 | 10.27 | 10.54 | 10.14 | 10.35 | 477,108 | +0.08(+0.83%) |
Oct 29, 2015 | 10.62 | 10.85 | 10.17 | 10.27 | 730,767 | -0.38(-3.52%) |
Oct 28, 2015 | 10.49 | 10.66 | 10.25 | 10.64 | 1,036,610 | +0.22(+2.11%) |
Oct 27, 2015 | 10.56 | 10.70 | 10.15 | 10.42 | 589,741 | -0.15(-1.42%) |
Oct 26, 2015 | 10.39 | 10.64 | 10.15 | 10.57 | 770,275 | +0.16(+1.54%) |
Oct 23, 2015 | 10.56 | 10.68 | 10.10 | 10.41 | 1,213,215 | -0.05(-0.48%) |
Oct 22, 2015 | 9.790 | 10.49 | 9.620 | 10.46 | 1,338,450 | +0.61(+6.19%) |
Oct 21, 2015 | 9.060 | 9.910 | 8.680 | 9.850 | 1,440,136 | +0.90(+10.06%) |
Oct 20, 2015 | 9.370 | 9.400 | 8.810 | 8.950 | 1,291,324 | -0.47(-4.99%) |
Oct 19, 2015 | 8.820 | 9.470 | 8.820 | 9.420 | 1,115,532 | +0.53(+5.96%) |
Oct 16, 2015 | 9.220 | 9.380 | 8.820 | 8.890 | 878,700 | -0.24(-2.63%) |
Oct 15, 2015 | 8.280 | 9.230 | 8.120 | 9.130 | 1,443,595 | +0.90(+10.94%) |
Oct 14, 2015 | 7.890 | 8.490 | 7.830 | 8.230 | 647,410 | +0.42(+5.38%) |
Oct 13, 2015 | 8.130 | 8.500 | 7.800 | 7.810 | 829,228 | -0.44(-5.33%) |
Oct 12, 2015 | 8.400 | 8.570 | 8.060 | 8.250 | 792,174 | -0.12(-1.43%) |
Oct 09, 2015 | 7.870 | 8.390 | 7.740 | 8.370 | 548,817 | +0.48(+6.08%) |
Oct 08, 2015 | 7.890 | 8.000 | 7.520 | 7.890 | 943,398 | +0.10(+1.28%) |
Oct 07, 2015 | 8.680 | 8.680 | 7.740 | 7.790 | 1,596,381 | -0.25(-3.05%) |
Oct 06, 2015 | 8.640 | 8.900 | 7.805 | 8.035 | 1,288,141 | -0.79(-9.00%) |
Oct 05, 2015 | 9.000 | 9.250 | 8.510 | 8.830 | 846,596 | -0.09(-1.01%) |
Oct 02, 2015 | 8.140 | 8.950 | 7.990 | 8.920 | 910,146 | +0.64(+7.73%) |
Oct 01, 2015 | 8.550 | 8.550 | 7.920 | 8.280 | 988,226 | -0.17(-2.01%) |
Sep 30, 2015 | 7.930 | 8.660 | 7.830 | 8.450 | 1,396,917 | +0.52(+6.62%) |
Sep 29, 2015 | 8.350 | 8.720 | 7.780 | 7.925 | 1,590,354 | -0.38(-4.52%) |
Sep 28, 2015 | 8.300 | 8.390 | 7.840 | 8.300 | 986,901 | -0.08(-0.95%) |
Sep 25, 2015 | 9.340 | 9.770 | 8.195 | 8.380 | 1,014,024 | -0.86(-9.31%) |
Sep 24, 2015 | 9.290 | 9.370 | 8.810 | 9.240 | 582,574 | -0.09(-0.96%) |
Sep 23, 2015 | 9.430 | 9.640 | 9.220 | 9.330 | 545,266 | -0.15(-1.58%) |
Sep 22, 2015 | 9.700 | 9.785 | 9.100 | 9.480 | 1,329,563 | -0.48(-4.82%) |
Sep 21, 2015 | 9.750 | 10.76 | 9.630 | 9.960 | 2,394,137 | +0.79(+8.62%) |
Sep 18, 2015 | 9.570 | 9.610 | 9.080 | 9.170 | 1,371,982 | -0.08(-0.86%) |
Sep 17, 2015 | 8.780 | 9.310 | 8.670 | 9.250 | 643,220 | +0.48(+5.47%) |
Sep 16, 2015 | 8.950 | 9.040 | 8.590 | 8.770 | 498,109 | -0.13(-1.46%) |
Sep 15, 2015 | 8.870 | 9.070 | 8.780 | 8.900 | 401,180 | +0.04(+0.45%) |
Sep 14, 2015 | 8.820 | 8.900 | 8.590 | 8.860 | 325,792 | +0.04(+0.45%) |
Sep 11, 2015 | 8.690 | 8.830 | 8.350 | 8.820 | 542,537 | -0.05(-0.56%) |
Sep 10, 2015 | 8.470 | 8.900 | 8.470 | 8.870 | 504,162 | +0.36(+4.23%) |
Sep 09, 2015 | 8.990 | 8.990 | 8.440 | 8.510 | 646,499 | -0.32(-3.62%) |
Sep 08, 2015 | 8.850 | 8.865 | 8.610 | 8.830 | 540,346 | +0.18(+2.08%) |
Sep 04, 2015 | 8.320 | 8.650 | 8.650 | 8.650 | 440,200 | +0.09(+1.05%) |
Sep 03, 2015 | 9.070 | 9.140 | 8.460 | 8.560 | 852,188 | -0.45(-4.99%) |
Sep 02, 2015 | 8.700 | 9.050 | 8.530 | 9.010 | 681,983 | +0.41(+4.77%) |