Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.310 | 9.390 | 8.870 | 9.310 | 1,203,215 | +0.02(+0.22%) |
Nov 27, 2015 | 9.300 | 9.340 | 9.210 | 9.290 | 259,454 | +0.05(+0.54%) |
Nov 25, 2015 | 8.950 | 9.240 | 9.240 | 9.240 | 667,300 | +0.33(+3.70%) |
Nov 24, 2015 | 8.860 | 9.000 | 8.500 | 8.910 | 573,995 | +0.01(+0.11%) |
Nov 23, 2015 | 8.510 | 8.900 | 8.440 | 8.900 | 644,351 | +0.43(+5.08%) |
Nov 20, 2015 | 8.700 | 8.770 | 8.450 | 8.470 | 826,262 | -0.25(-2.87%) |
Nov 19, 2015 | 8.660 | 8.800 | 8.520 | 8.720 | 563,786 | +0.00(+0.00%) |
Nov 18, 2015 | 8.720 | 8.975 | 8.520 | 8.720 | 565,636 | -0.09(-1.02%) |
Nov 17, 2015 | 8.850 | 8.990 | 8.660 | 8.810 | 439,917 | +0.03(+0.34%) |
Nov 16, 2015 | 8.670 | 8.920 | 8.500 | 8.780 | 642,034 | +0.09(+1.04%) |
Nov 13, 2015 | 8.850 | 8.940 | 8.610 | 8.690 | 846,123 | -0.25(-2.80%) |
Nov 12, 2015 | 8.720 | 9.170 | 8.625 | 8.940 | 1,016,817 | -0.02(-0.22%) |
Nov 11, 2015 | 8.900 | 9.000 | 8.310 | 8.960 | 1,558,374 | +0.47(+5.54%) |
Nov 10, 2015 | 8.710 | 8.725 | 7.910 | 8.490 | 4,039,690 | -0.31(-3.52%) |
Nov 09, 2015 | 8.910 | 9.340 | 8.790 | 8.800 | 982,585 | -0.41(-4.45%) |
Nov 06, 2015 | 9.500 | 9.650 | 8.950 | 9.210 | 2,185,468 | -0.75(-7.53%) |
Nov 05, 2015 | 10.05 | 10.29 | 9.890 | 9.960 | 695,688 | -0.01(-0.10%) |
Nov 04, 2015 | 10.53 | 10.73 | 9.790 | 9.970 | 2,373,799 | -1.06(-9.61%) |
Nov 03, 2015 | 10.74 | 11.25 | 10.60 | 11.03 | 2,045,767 | +0.34(+3.18%) |
Nov 02, 2015 | 10.77 | 10.90 | 10.31 | 10.69 | 1,358,872 | -0.21(-1.93%) |
Oct 30, 2015 | 10.99 | 11.07 | 10.75 | 10.90 | 370,898 | -0.01(-0.09%) |
Oct 29, 2015 | 11.09 | 11.23 | 10.80 | 10.91 | 748,142 | -0.18(-1.62%) |
Oct 28, 2015 | 10.95 | 11.14 | 10.65 | 11.09 | 776,249 | +0.11(+1.00%) |
Oct 27, 2015 | 11.42 | 11.49 | 10.80 | 10.98 | 1,157,191 | -0.29(-2.57%) |
Oct 26, 2015 | 11.07 | 11.43 | 10.76 | 11.27 | 704,659 | +0.09(+0.81%) |
Oct 23, 2015 | 11.54 | 11.67 | 10.86 | 11.18 | 588,642 | -0.21(-1.84%) |
Oct 22, 2015 | 10.69 | 11.58 | 10.54 | 11.39 | 660,060 | +0.71(+6.65%) |
Oct 21, 2015 | 11.31 | 11.63 | 10.62 | 10.68 | 1,023,279 | -0.66(-5.82%) |
Oct 20, 2015 | 11.19 | 12.26 | 11.19 | 11.34 | 2,070,970 | +0.40(+3.66%) |
Oct 19, 2015 | 10.89 | 11.04 | 10.53 | 10.94 | 1,050,677 | -0.05(-0.45%) |
Oct 16, 2015 | 11.00 | 11.14 | 10.65 | 10.99 | 1,187,684 | -0.04(-0.36%) |
Oct 15, 2015 | 10.57 | 11.25 | 10.29 | 11.03 | 2,087,125 | +0.04(+0.36%) |
Oct 14, 2015 | 11.84 | 11.88 | 10.82 | 10.99 | 1,091,111 | -0.61(-5.26%) |
Oct 13, 2015 | 12.25 | 13.19 | 11.52 | 11.60 | 1,466,542 | -0.71(-5.77%) |
Oct 12, 2015 | 13.67 | 13.67 | 12.21 | 12.31 | 610,748 | -1.55(-11.18%) |
Oct 09, 2015 | 13.63 | 14.07 | 13.15 | 13.86 | 290,006 | +0.29(+2.14%) |
Oct 08, 2015 | 13.27 | 13.95 | 13.20 | 13.57 | 902,394 | -0.61(-4.30%) |
Oct 07, 2015 | 14.10 | 14.70 | 13.96 | 14.18 | 299,129 | +0.11(+0.78%) |
Oct 06, 2015 | 14.74 | 14.88 | 13.64 | 14.07 | 385,901 | -0.59(-4.02%) |
Oct 05, 2015 | 14.38 | 15.11 | 14.05 | 14.66 | 261,402 | +0.34(+2.37%) |
Oct 02, 2015 | 14.08 | 14.57 | 13.89 | 14.32 | 394,217 | +0.17(+1.20%) |
Oct 01, 2015 | 13.91 | 14.35 | 13.43 | 14.15 | 315,892 | +0.46(+3.36%) |
Sep 30, 2015 | 14.00 | 14.19 | 13.31 | 13.69 | 500,820 | -0.13(-0.94%) |
Sep 29, 2015 | 13.94 | 14.20 | 13.52 | 13.82 | 540,583 | -0.06(-0.43%) |
Sep 28, 2015 | 14.12 | 14.37 | 13.86 | 13.88 | 592,046 | -0.23(-1.63%) |
Sep 25, 2015 | 15.13 | 15.29 | 14.00 | 14.11 | 425,515 | -0.87(-5.81%) |
Sep 24, 2015 | 14.39 | 14.99 | 14.16 | 14.98 | 244,146 | +0.37(+2.53%) |
Sep 23, 2015 | 15.16 | 15.34 | 14.34 | 14.61 | 341,399 | -0.57(-3.75%) |
Sep 22, 2015 | 15.50 | 15.99 | 15.10 | 15.18 | 393,386 | -0.72(-4.53%) |
Sep 21, 2015 | 15.44 | 16.73 | 15.17 | 15.90 | 897,399 | +0.50(+3.25%) |
Sep 18, 2015 | 15.28 | 15.70 | 14.90 | 15.40 | 617,239 | -0.21(-1.35%) |
Sep 17, 2015 | 14.32 | 15.66 | 14.32 | 15.61 | 643,488 | +1.22(+8.48%) |
Sep 16, 2015 | 14.53 | 14.66 | 14.14 | 14.39 | 207,256 | -0.21(-1.44%) |
Sep 15, 2015 | 14.48 | 14.76 | 14.38 | 14.60 | 189,978 | +0.22(+1.53%) |
Sep 14, 2015 | 14.17 | 14.50 | 13.98 | 14.38 | 209,887 | +0.07(+0.49%) |
Sep 11, 2015 | 14.08 | 14.38 | 13.96 | 14.31 | 270,272 | +0.08(+0.56%) |
Sep 10, 2015 | 13.89 | 14.30 | 13.87 | 14.23 | 336,975 | +0.24(+1.72%) |
Sep 09, 2015 | 14.54 | 14.60 | 13.90 | 13.99 | 516,774 | -0.37(-2.58%) |
Sep 08, 2015 | 14.57 | 14.65 | 14.08 | 14.36 | 252,115 | +0.15(+1.06%) |
Sep 04, 2015 | 13.90 | 14.21 | 14.21 | 14.21 | 297,800 | +0.19(+1.36%) |
Sep 03, 2015 | 14.26 | 14.79 | 13.94 | 14.02 | 398,438 | -0.33(-2.30%) |
Sep 02, 2015 | 14.23 | 14.56 | 13.88 | 14.35 | 431,796 | +0.29(+2.06%) |