Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.23 | 10.62 | 10.13 | 10.41 | 184,464 | +0.17(+1.70%) |
Nov 27, 2015 | 10.35 | 10.45 | 9.486 | 10.24 | 21,347 | -0.12(-1.19%) |
Nov 25, 2015 | 10.27 | 10.36 | 10.36 | 10.36 | 113,948 | +0.09(+0.92%) |
Nov 24, 2015 | 10.24 | 10.33 | 9.972 | 10.27 | 80,651 | +0.03(+0.28%) |
Nov 23, 2015 | 9.957 | 10.27 | 9.921 | 10.24 | 77,843 | +0.30(+3.07%) |
Nov 20, 2015 | 9.653 | 10.02 | 9.529 | 9.936 | 92,835 | +0.33(+3.48%) |
Nov 19, 2015 | 9.943 | 10.08 | 9.533 | 9.602 | 135,947 | -0.40(-3.99%) |
Nov 18, 2015 | 9.965 | 10.52 | 9.523 | 10.00 | 125,508 | +0.10(+1.03%) |
Nov 17, 2015 | 9.805 | 9.994 | 9.522 | 9.899 | 96,744 | +0.05(+0.52%) |
Nov 16, 2015 | 10.02 | 10.14 | 9.573 | 9.849 | 73,500 | -0.15(-1.45%) |
Nov 13, 2015 | 9.791 | 10.07 | 9.624 | 9.994 | 109,020 | +0.16(+1.62%) |
Nov 12, 2015 | 9.987 | 10.12 | 9.587 | 9.834 | 145,414 | -0.19(-1.88%) |
Nov 11, 2015 | 10.66 | 10.66 | 9.870 | 10.02 | 152,835 | -0.60(-5.60%) |
Nov 10, 2015 | 10.52 | 10.66 | 9.994 | 10.62 | 146,187 | +0.09(+0.90%) |
Nov 09, 2015 | 10.45 | 10.71 | 10.23 | 10.52 | 136,717 | +0.07(+0.69%) |
Nov 06, 2015 | 10.14 | 10.70 | 10.02 | 10.45 | 273,471 | +0.51(+5.11%) |
Nov 05, 2015 | 10.11 | 10.18 | 9.400 | 9.943 | 111,640 | -0.19(-1.86%) |
Nov 04, 2015 | 10.12 | 10.28 | 9.885 | 10.13 | 169,104 | +0.09(+0.87%) |
Nov 03, 2015 | 9.645 | 10.20 | 9.638 | 10.04 | 248,992 | +0.43(+4.45%) |
Nov 02, 2015 | 9.558 | 9.660 | 9.449 | 9.616 | 159,377 | +0.06(+0.61%) |
Oct 30, 2015 | 9.892 | 9.914 | 9.406 | 9.558 | 281,920 | -0.29(-2.95%) |
Oct 29, 2015 | 10.04 | 10.14 | 9.674 | 9.849 | 197,894 | -0.20(-1.95%) |
Oct 28, 2015 | 9.551 | 10.72 | 9.551 | 10.04 | 276,123 | +0.49(+5.17%) |
Oct 27, 2015 | 9.892 | 10.09 | 9.493 | 9.551 | 375,267 | -0.36(-3.66%) |
Oct 26, 2015 | 10.62 | 10.68 | 9.856 | 9.914 | 167,288 | -0.73(-6.82%) |
Oct 23, 2015 | 10.29 | 10.73 | 9.965 | 10.64 | 217,996 | +0.41(+3.97%) |
Oct 22, 2015 | 10.53 | 10.63 | 10.12 | 10.23 | 220,400 | -0.28(-2.69%) |
Oct 21, 2015 | 10.62 | 10.62 | 10.14 | 10.52 | 192,957 | -0.01(-0.14%) |
Oct 20, 2015 | 9.994 | 10.60 | 9.718 | 10.53 | 273,920 | +0.54(+5.37%) |
Oct 19, 2015 | 9.776 | 10.28 | 9.231 | 9.994 | 127,468 | +0.03(+0.29%) |
Oct 16, 2015 | 10.19 | 10.29 | 9.791 | 9.965 | 193,032 | -0.17(-1.72%) |
Oct 15, 2015 | 9.849 | 10.16 | 9.628 | 10.14 | 192,009 | +0.34(+3.48%) |
Oct 14, 2015 | 9.674 | 9.921 | 9.587 | 9.798 | 214,209 | +0.03(+0.30%) |
Oct 13, 2015 | 9.544 | 9.925 | 9.362 | 9.769 | 185,197 | +0.20(+2.12%) |
Oct 12, 2015 | 9.762 | 10.08 | 9.515 | 9.566 | 110,220 | -0.09(-0.98%) |
Oct 09, 2015 | 9.870 | 9.870 | 9.544 | 9.660 | 132,608 | -0.15(-1.55%) |
Oct 08, 2015 | 9.587 | 9.936 | 9.449 | 9.812 | 195,129 | +0.16(+1.65%) |
Oct 07, 2015 | 9.146 | 9.820 | 9.146 | 9.653 | 327,025 | -0.09(-0.89%) |
Oct 06, 2015 | 9.217 | 9.841 | 9.079 | 9.740 | 677,830 | +0.53(+5.75%) |
Oct 05, 2015 | 9.370 | 9.696 | 9.203 | 9.210 | 266,921 | -0.06(-0.63%) |
Oct 02, 2015 | 9.152 | 10.23 | 9.041 | 9.268 | 211,336 | +0.04(+0.39%) |
Oct 01, 2015 | 9.471 | 9.798 | 9.043 | 9.232 | 236,649 | -0.17(-1.85%) |
Sep 30, 2015 | 9.834 | 10.15 | 9.261 | 9.406 | 2,000,131 | -0.41(-4.14%) |
Sep 29, 2015 | 8.383 | 10.10 | 7.947 | 9.812 | 597,924 | +1.36(+16.15%) |
Sep 28, 2015 | 8.575 | 8.600 | 7.766 | 8.448 | 367,952 | -0.38(-4.35%) |
Sep 25, 2015 | 8.912 | 9.014 | 8.658 | 8.833 | 228,590 | -0.06(-0.65%) |
Sep 24, 2015 | 8.927 | 9.108 | 8.702 | 8.891 | 189,777 | -0.17(-1.84%) |
Sep 23, 2015 | 9.087 | 9.217 | 8.840 | 9.058 | 109,685 | -0.07(-0.79%) |
Sep 22, 2015 | 9.420 | 9.631 | 8.970 | 9.130 | 152,174 | -0.32(-3.38%) |
Sep 21, 2015 | 9.965 | 10.24 | 9.232 | 9.449 | 407,276 | -0.36(-3.63%) |
Sep 18, 2015 | 10.43 | 10.79 | 9.595 | 9.805 | 662,759 | -0.64(-6.12%) |
Sep 17, 2015 | 10.54 | 10.87 | 9.731 | 10.44 | 182,528 | -0.20(-1.84%) |
Sep 16, 2015 | 9.928 | 10.67 | 9.928 | 10.64 | 210,969 | +0.55(+5.47%) |
Sep 15, 2015 | 11.00 | 11.13 | 9.841 | 10.09 | 253,496 | -0.86(-7.89%) |
Sep 14, 2015 | 10.47 | 11.00 | 10.41 | 10.95 | 235,034 | +0.65(+6.34%) |
Sep 11, 2015 | 11.03 | 11.03 | 9.892 | 10.30 | 248,672 | -0.78(-7.01%) |
Sep 10, 2015 | 10.83 | 11.17 | 10.77 | 11.08 | 83,181 | +0.20(+1.80%) |
Sep 09, 2015 | 11.12 | 11.24 | 10.77 | 10.88 | 60,234 | -0.26(-2.35%) |
Sep 08, 2015 | 10.88 | 11.39 | 10.88 | 11.14 | 130,172 | +0.26(+2.40%) |
Sep 04, 2015 | 11.02 | 10.88 | 10.88 | 10.88 | 67,652 | -0.13(-1.19%) |
Sep 03, 2015 | 11.18 | 11.25 | 10.49 | 11.01 | 116,496 | -0.21(-1.88%) |
Sep 02, 2015 | 10.88 | 11.25 | 10.65 | 11.22 | 115,264 | +0.28(+2.59%) |