Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.30 | 10.49 | 10.07 | 10.18 | 3,021,672 | +0.03(+0.30%) |
Nov 27, 2015 | 10.09 | 10.39 | 10.09 | 10.15 | 934,970 | +0.06(+0.59%) |
Nov 25, 2015 | 10.09 | 10.09 | 10.09 | 0 | +0.16(+1.61%) | |
Nov 24, 2015 | 9.820 | 10.06 | 9.810 | 9.930 | 2,400,206 | +0.07(+0.71%) |
Nov 23, 2015 | 9.860 | 2,001,370 | +0.02(+0.20%) | |||
Nov 20, 2015 | 9.980 | 10.00 | 9.810 | 9.840 | 1,334,980 | -0.04(-0.40%) |
Nov 19, 2015 | 10.08 | 10.17 | 9.750 | 9.880 | 1,672,508 | -0.18(-1.79%) |
Nov 18, 2015 | 10.02 | 10.17 | 9.860 | 10.06 | 2,631,186 | +0.08(+0.80%) |
Nov 17, 2015 | 10.01 | 10.30 | 9.870 | 9.980 | 2,003,926 | -0.01(-0.10%) |
Nov 16, 2015 | 10.02 | 10.24 | 9.685 | 9.990 | 1,733,104 | +0.03(+0.25%) |
Nov 13, 2015 | 9.810 | 10.30 | 9.640 | 9.965 | 1,711,361 | +0.12(+1.17%) |
Nov 12, 2015 | 10.03 | 10.18 | 9.770 | 9.850 | 2,044,697 | -0.25(-2.48%) |
Nov 11, 2015 | 10.40 | 10.47 | 10.08 | 10.10 | 2,427,753 | -0.30(-2.88%) |
Nov 10, 2015 | 10.38 | 10.63 | 10.19 | 10.40 | 3,140,370 | +0.02(+0.19%) |
Nov 09, 2015 | 9.900 | 10.54 | 9.800 | 10.38 | 3,765,147 | +0.33(+3.28%) |
Nov 06, 2015 | 9.370 | 10.16 | 9.210 | 10.05 | 4,960,338 | +1.06(+11.79%) |
Nov 05, 2015 | 8.960 | 9.000 | 8.680 | 8.990 | 1,264,442 | +0.03(+0.33%) |
Nov 04, 2015 | 8.990 | 9.120 | 8.700 | 8.960 | 1,636,996 | +0.03(+0.34%) |
Nov 03, 2015 | 8.560 | 8.970 | 8.460 | 8.930 | 2,116,745 | +0.25(+2.88%) |
Nov 02, 2015 | 7.860 | 8.710 | 7.825 | 8.680 | 3,182,005 | +0.86(+11.00%) |
Oct 30, 2015 | 7.780 | 7.915 | 7.680 | 7.820 | 1,269,577 | +0.06(+0.77%) |
Oct 29, 2015 | 7.860 | 7.950 | 7.730 | 7.760 | 2,522,366 | -0.11(-1.40%) |
Oct 28, 2015 | 8.150 | 8.150 | 7.520 | 7.870 | 3,832,998 | -0.26(-3.20%) |
Oct 27, 2015 | 8.070 | 8.170 | 7.901 | 8.130 | 3,152,779 | +0.04(+0.49%) |
Oct 26, 2015 | 8.100 | 8.300 | 7.980 | 8.090 | 1,414,483 | -0.01(-0.12%) |
Oct 23, 2015 | 8.090 | 8.140 | 7.490 | 8.100 | 5,452,049 | +0.11(+1.38%) |
Oct 22, 2015 | 7.850 | 8.590 | 7.405 | 7.990 | 4,451,633 | +0.16(+2.04%) |
Oct 21, 2015 | 7.950 | 8.060 | 7.570 | 7.830 | 1,838,443 | -0.03(-0.38%) |
Oct 20, 2015 | 7.950 | 8.050 | 7.760 | 7.860 | 2,380,336 | -0.08(-1.01%) |
Oct 19, 2015 | 7.570 | 7.990 | 7.440 | 7.940 | 2,088,764 | +0.41(+5.44%) |
Oct 16, 2015 | 7.680 | 8.061 | 7.240 | 7.530 | 2,757,105 | -0.07(-0.92%) |
Oct 15, 2015 | 7.120 | 7.650 | 7.000 | 7.600 | 3,006,568 | +0.41(+5.70%) |
Oct 14, 2015 | 7.260 | 7.550 | 7.080 | 7.190 | 1,981,090 | -0.03(-0.42%) |
Oct 13, 2015 | 7.340 | 7.670 | 7.180 | 7.220 | 2,130,971 | -0.17(-2.30%) |
Oct 12, 2015 | 7.680 | 7.680 | 7.310 | 7.390 | 1,239,776 | -0.18(-2.38%) |
Oct 09, 2015 | 7.680 | 7.780 | 7.500 | 7.570 | 1,563,651 | -0.10(-1.30%) |
Oct 08, 2015 | 7.580 | 7.770 | 7.225 | 7.670 | 1,841,426 | +0.04(+0.52%) |
Oct 07, 2015 | 7.420 | 7.820 | 7.190 | 7.630 | 2,703,450 | +0.25(+3.39%) |
Oct 06, 2015 | 7.520 | 7.520 | 6.830 | 7.380 | 3,042,627 | -0.17(-2.25%) |
Oct 05, 2015 | 7.270 | 7.580 | 7.170 | 7.550 | 1,935,626 | +0.35(+4.86%) |
Oct 02, 2015 | 6.600 | 7.240 | 6.560 | 7.200 | 2,415,062 | +0.46(+6.82%) |
Oct 01, 2015 | 6.880 | 6.950 | 6.410 | 6.740 | 2,173,814 | -0.17(-2.46%) |
Sep 30, 2015 | 6.670 | 6.935 | 6.460 | 6.910 | 3,269,313 | +0.35(+5.34%) |
Sep 29, 2015 | 6.830 | 7.110 | 6.520 | 6.560 | 3,095,054 | -0.29(-4.23%) |
Sep 28, 2015 | 7.420 | 7.580 | 6.700 | 6.850 | 3,894,714 | -0.75(-9.81%) |
Sep 25, 2015 | 8.570 | 8.590 | 7.350 | 7.595 | 3,466,720 | -0.85(-10.12%) |
Sep 24, 2015 | 8.480 | 8.530 | 8.160 | 8.450 | 2,773,627 | -0.11(-1.29%) |
Sep 23, 2015 | 8.540 | 8.680 | 8.360 | 8.560 | 2,775,049 | +0.06(+0.71%) |
Sep 22, 2015 | 8.510 | 8.640 | 8.230 | 8.500 | 3,282,017 | -0.21(-2.41%) |
Sep 21, 2015 | 8.850 | 9.240 | 8.480 | 8.710 | 6,118,168 | +0.02(+0.23%) |
Sep 18, 2015 | 8.420 | 8.710 | 8.310 | 8.690 | 3,534,396 | +0.11(+1.28%) |
Sep 17, 2015 | 8.220 | 8.620 | 8.015 | 8.580 | 3,936,645 | +0.59(+7.38%) |
Sep 16, 2015 | 7.840 | 8.010 | 7.560 | 7.990 | 2,220,529 | +0.19(+2.44%) |
Sep 15, 2015 | 7.780 | 7.880 | 7.725 | 7.800 | 921,681 | +0.02(+0.26%) |
Sep 14, 2015 | 7.800 | 7.910 | 7.660 | 7.780 | 1,589,695 | +0.01(+0.13%) |
Sep 11, 2015 | 7.680 | 7.770 | 7.590 | 7.770 | 1,174,444 | +0.04(+0.52%) |
Sep 10, 2015 | 7.590 | 7.840 | 7.430 | 7.730 | 2,112,020 | +0.08(+1.05%) |
Sep 09, 2015 | 8.030 | 8.180 | 7.620 | 7.650 | 2,906,462 | -0.39(-4.85%) |
Sep 08, 2015 | 8.070 | 8.150 | 7.770 | 8.040 | 5,955,653 | +0.30(+3.88%) |
Sep 04, 2015 | 7.740 | 7.740 | 7.740 | 0 | +0.19(+2.52%) | |
Sep 03, 2015 | 7.580 | 7.750 | 7.450 | 7.550 | 2,760,853 | -0.02(-0.26%) |
Sep 02, 2015 | 7.210 | 7.570 | 7.010 | 7.570 | 3,903,886 | +0.48(+6.77%) |