Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.10 | 10.64 | 10.07 | 10.32 | 723,492 | +0.41(+4.14%) |
Nov 27, 2015 | 10.00 | 10.01 | 9.600 | 9.910 | 376,738 | -0.49(-4.71%) |
Nov 25, 2015 | 10.05 | 10.40 | 10.40 | 10.40 | 626,800 | +0.36(+3.59%) |
Nov 24, 2015 | 9.730 | 10.09 | 9.400 | 10.04 | 753,248 | +0.33(+3.40%) |
Nov 23, 2015 | 9.630 | 9.750 | 9.500 | 9.710 | 308,338 | +0.05(+0.52%) |
Nov 20, 2015 | 9.350 | 9.750 | 9.340 | 9.660 | 464,994 | +0.34(+3.65%) |
Nov 19, 2015 | 9.400 | 9.460 | 9.170 | 9.320 | 221,307 | -0.08(-0.85%) |
Nov 18, 2015 | 9.460 | 9.500 | 9.030 | 9.400 | 424,750 | +0.05(+0.53%) |
Nov 17, 2015 | 9.340 | 9.540 | 9.200 | 9.350 | 361,171 | -0.01(-0.11%) |
Nov 16, 2015 | 9.280 | 9.380 | 9.050 | 9.360 | 301,721 | +0.10(+1.08%) |
Nov 13, 2015 | 9.200 | 9.387 | 9.110 | 9.260 | 310,881 | -0.04(-0.43%) |
Nov 12, 2015 | 9.240 | 9.355 | 9.060 | 9.300 | 294,275 | +0.00(+0.00%) |
Nov 11, 2015 | 9.380 | 9.530 | 9.280 | 9.300 | 233,335 | -0.09(-0.96%) |
Nov 10, 2015 | 9.700 | 9.710 | 9.140 | 9.390 | 465,438 | -0.32(-3.30%) |
Nov 09, 2015 | 9.770 | 9.840 | 9.645 | 9.710 | 431,142 | -0.02(-0.21%) |
Nov 06, 2015 | 8.920 | 9.770 | 8.920 | 9.730 | 829,951 | +0.58(+6.34%) |
Nov 05, 2015 | 8.900 | 9.220 | 8.900 | 9.150 | 530,068 | +0.21(+2.35%) |
Nov 04, 2015 | 9.000 | 9.290 | 8.000 | 8.940 | 1,326,751 | -0.09(-1.00%) |
Nov 03, 2015 | 8.770 | 9.150 | 8.720 | 9.030 | 675,536 | +0.26(+2.96%) |
Nov 02, 2015 | 8.530 | 8.790 | 8.460 | 8.770 | 328,646 | +0.29(+3.42%) |
Oct 30, 2015 | 8.600 | 8.740 | 8.450 | 8.480 | 181,576 | -0.10(-1.17%) |
Oct 29, 2015 | 8.640 | 8.760 | 8.500 | 8.580 | 284,918 | -0.09(-1.04%) |
Oct 28, 2015 | 8.550 | 8.780 | 8.450 | 8.670 | 288,259 | +0.18(+2.12%) |
Oct 27, 2015 | 8.630 | 8.640 | 8.410 | 8.490 | 312,306 | -0.11(-1.28%) |
Oct 26, 2015 | 8.770 | 8.800 | 8.600 | 8.600 | 235,419 | -0.14(-1.60%) |
Oct 23, 2015 | 8.680 | 8.920 | 8.630 | 8.740 | 319,582 | +0.11(+1.27%) |
Oct 22, 2015 | 8.350 | 8.650 | 8.350 | 8.630 | 285,888 | +0.31(+3.73%) |
Oct 21, 2015 | 8.420 | 8.490 | 8.260 | 8.320 | 212,807 | -0.10(-1.19%) |
Oct 20, 2015 | 8.670 | 8.770 | 8.320 | 8.420 | 387,351 | -0.23(-2.66%) |
Oct 19, 2015 | 8.260 | 8.675 | 8.230 | 8.650 | 756,779 | +0.43(+5.23%) |
Oct 16, 2015 | 7.860 | 8.260 | 7.830 | 8.220 | 582,945 | +0.40(+5.12%) |
Oct 15, 2015 | 7.730 | 7.899 | 7.630 | 7.820 | 274,544 | +0.20(+2.62%) |
Oct 14, 2015 | 7.670 | 7.810 | 7.570 | 7.620 | 142,202 | -0.03(-0.39%) |
Oct 13, 2015 | 7.560 | 7.933 | 7.510 | 7.650 | 370,463 | +0.03(+0.39%) |
Oct 12, 2015 | 7.620 | 7.650 | 7.470 | 7.620 | 172,872 | +0.02(+0.26%) |
Oct 09, 2015 | 7.550 | 7.660 | 7.505 | 7.600 | 188,873 | +0.05(+0.66%) |
Oct 08, 2015 | 7.540 | 7.590 | 7.440 | 7.550 | 251,439 | +0.03(+0.40%) |
Oct 07, 2015 | 7.370 | 7.550 | 7.350 | 7.520 | 331,198 | +0.17(+2.31%) |
Oct 06, 2015 | 7.270 | 7.420 | 7.270 | 7.350 | 362,606 | +0.10(+1.38%) |
Oct 05, 2015 | 7.050 | 7.300 | 7.020 | 7.250 | 238,466 | +0.25(+3.57%) |
Oct 02, 2015 | 6.820 | 7.010 | 6.580 | 7.000 | 284,328 | +0.17(+2.49%) |
Oct 01, 2015 | 6.770 | 6.930 | 6.650 | 6.830 | 213,615 | +0.04(+0.59%) |
Sep 30, 2015 | 6.560 | 6.810 | 6.560 | 6.790 | 211,669 | +0.28(+4.30%) |
Sep 29, 2015 | 6.630 | 6.750 | 6.450 | 6.510 | 309,020 | -0.15(-2.25%) |
Sep 28, 2015 | 6.940 | 6.955 | 6.600 | 6.660 | 276,828 | -0.26(-3.76%) |
Sep 25, 2015 | 7.350 | 7.440 | 6.900 | 6.920 | 301,691 | -0.36(-4.95%) |
Sep 24, 2015 | 7.250 | 7.340 | 7.190 | 7.280 | 246,913 | -0.01(-0.14%) |
Sep 23, 2015 | 7.200 | 7.370 | 7.200 | 7.290 | 324,145 | +0.08(+1.11%) |
Sep 22, 2015 | 7.240 | 7.320 | 7.150 | 7.210 | 328,285 | -0.14(-1.90%) |
Sep 21, 2015 | 7.360 | 7.430 | 7.140 | 7.350 | 425,310 | +0.11(+1.52%) |
Sep 18, 2015 | 7.530 | 7.680 | 7.210 | 7.240 | 538,773 | -0.43(-5.61%) |
Sep 17, 2015 | 7.570 | 7.750 | 7.400 | 7.670 | 451,800 | +0.12(+1.59%) |
Sep 16, 2015 | 7.400 | 7.550 | 7.370 | 7.550 | 293,504 | +0.15(+2.03%) |
Sep 15, 2015 | 7.170 | 7.420 | 7.040 | 7.400 | 302,216 | +0.24(+3.35%) |
Sep 14, 2015 | 7.250 | 7.280 | 7.070 | 7.160 | 417,642 | -0.09(-1.24%) |
Sep 11, 2015 | 7.060 | 7.305 | 6.840 | 7.250 | 461,639 | +0.23(+3.28%) |
Sep 10, 2015 | 6.990 | 7.190 | 6.970 | 7.020 | 415,181 | +0.04(+0.57%) |
Sep 09, 2015 | 7.320 | 7.500 | 6.960 | 6.980 | 567,376 | -0.30(-4.12%) |
Sep 08, 2015 | 7.290 | 7.390 | 7.150 | 7.280 | 293,868 | +0.09(+1.25%) |
Sep 04, 2015 | 7.000 | 7.190 | 7.190 | 7.190 | 270,500 | +0.07(+0.98%) |
Sep 03, 2015 | 7.220 | 7.450 | 7.050 | 7.120 | 332,146 | -0.14(-1.93%) |
Sep 02, 2015 | 7.370 | 7.380 | 7.180 | 7.260 | 239,209 | -0.05(-0.68%) |