Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.000 | 9.045 | 8.650 | 8.910 | 35,911 | -0.09(-1.00%) |
Nov 27, 2015 | 9.040 | 9.080 | 8.880 | 9.000 | 14,786 | +0.00(+0.00%) |
Nov 25, 2015 | 8.990 | 9.000 | 9.000 | 9.000 | 32,400 | +0.13(+1.47%) |
Nov 24, 2015 | 9.020 | 9.070 | 8.870 | 8.870 | 19,524 | -0.10(-1.11%) |
Nov 23, 2015 | 8.930 | 9.049 | 8.930 | 8.970 | 29,981 | +0.00(+0.00%) |
Nov 20, 2015 | 9.020 | 9.020 | 8.760 | 8.970 | 19,247 | -0.12(-1.32%) |
Nov 19, 2015 | 9.140 | 9.200 | 9.020 | 9.090 | 3,827 | +0.04(+0.44%) |
Nov 18, 2015 | 9.200 | 9.255 | 9.030 | 9.050 | 11,096 | -0.07(-0.77%) |
Nov 17, 2015 | 8.960 | 9.380 | 8.960 | 9.120 | 17,076 | +0.16(+1.79%) |
Nov 16, 2015 | 9.340 | 9.360 | 8.570 | 8.960 | 52,171 | -0.43(-4.58%) |
Nov 13, 2015 | 9.830 | 9.890 | 9.330 | 9.390 | 24,835 | -0.50(-5.06%) |
Nov 12, 2015 | 10.29 | 10.29 | 9.810 | 9.890 | 12,719 | -0.33(-3.23%) |
Nov 11, 2015 | 10.46 | 10.50 | 10.22 | 10.22 | 5,545 | -0.39(-3.68%) |
Nov 10, 2015 | 10.79 | 10.95 | 10.46 | 10.61 | 13,587 | -0.17(-1.58%) |
Nov 09, 2015 | 10.75 | 10.98 | 10.40 | 10.78 | 14,276 | +0.09(+0.84%) |
Nov 06, 2015 | 10.16 | 10.73 | 10.05 | 10.69 | 12,983 | +0.44(+4.29%) |
Nov 05, 2015 | 10.58 | 10.61 | 10.18 | 10.25 | 12,458 | -0.33(-3.12%) |
Nov 04, 2015 | 10.37 | 10.95 | 10.37 | 10.58 | 24,888 | +0.23(+2.22%) |
Nov 03, 2015 | 10.00 | 10.35 | 9.710 | 10.35 | 27,997 | +0.17(+1.67%) |
Nov 02, 2015 | 9.880 | 10.25 | 9.660 | 10.18 | 36,324 | +0.43(+4.41%) |
Oct 30, 2015 | 9.510 | 9.770 | 9.350 | 9.750 | 12,115 | -0.04(-0.41%) |
Oct 29, 2015 | 9.830 | 9.840 | 9.370 | 9.790 | 22,166 | +0.02(+0.20%) |
Oct 28, 2015 | 9.880 | 10.00 | 9.515 | 9.770 | 50,871 | -0.10(-1.01%) |
Oct 27, 2015 | 10.68 | 10.89 | 9.710 | 9.870 | 123,938 | -0.95(-8.78%) |
Oct 26, 2015 | 11.10 | 11.46 | 10.69 | 10.82 | 34,368 | -0.47(-4.16%) |
Oct 23, 2015 | 11.25 | 11.61 | 10.61 | 11.29 | 27,642 | +0.13(+1.16%) |
Oct 22, 2015 | 11.18 | 11.25 | 10.88 | 11.16 | 34,501 | +0.05(+0.45%) |
Oct 21, 2015 | 11.50 | 11.50 | 10.93 | 11.11 | 23,421 | -0.28(-2.46%) |
Oct 20, 2015 | 11.17 | 11.45 | 11.15 | 11.39 | 23,251 | +0.19(+1.70%) |
Oct 19, 2015 | 11.30 | 11.63 | 11.19 | 11.20 | 14,338 | -0.10(-0.88%) |
Oct 16, 2015 | 11.44 | 11.71 | 11.23 | 11.30 | 10,444 | -0.20(-1.74%) |
Oct 15, 2015 | 11.19 | 12.63 | 11.10 | 11.50 | 26,740 | +0.26(+2.31%) |
Oct 14, 2015 | 11.02 | 11.95 | 10.73 | 11.24 | 70,920 | +0.05(+0.45%) |
Oct 13, 2015 | 12.40 | 12.56 | 11.02 | 11.19 | 92,935 | -1.16(-9.39%) |
Oct 12, 2015 | 11.40 | 12.86 | 11.40 | 12.35 | 77,344 | +0.92(+8.05%) |
Oct 09, 2015 | 10.34 | 11.50 | 10.34 | 11.43 | 39,893 | +1.09(+10.54%) |
Oct 08, 2015 | 10.59 | 10.59 | 10.05 | 10.34 | 26,415 | -0.22(-2.08%) |
Oct 07, 2015 | 10.68 | 10.91 | 10.08 | 10.56 | 28,958 | -0.04(-0.38%) |
Oct 06, 2015 | 11.42 | 12.11 | 10.41 | 10.60 | 61,027 | -0.81(-7.10%) |
Oct 05, 2015 | 12.18 | 12.60 | 11.40 | 11.41 | 42,708 | -0.59(-4.92%) |
Oct 02, 2015 | 11.65 | 12.13 | 11.50 | 12.00 | 30,611 | +0.07(+0.59%) |
Oct 01, 2015 | 12.15 | 12.17 | 11.60 | 11.93 | 25,934 | -0.10(-0.83%) |
Sep 30, 2015 | 11.60 | 12.08 | 11.50 | 12.03 | 34,776 | +0.58(+5.07%) |
Sep 29, 2015 | 12.15 | 12.39 | 11.06 | 11.45 | 47,354 | -0.61(-5.06%) |
Sep 28, 2015 | 12.02 | 12.54 | 11.71 | 12.06 | 72,557 | -0.54(-4.29%) |
Sep 25, 2015 | 15.05 | 15.05 | 12.48 | 12.60 | 108,197 | -2.15(-14.58%) |
Sep 24, 2015 | 15.59 | 15.59 | 14.75 | 14.75 | 28,865 | -0.97(-6.17%) |
Sep 23, 2015 | 15.54 | 15.75 | 15.23 | 15.72 | 19,252 | +0.09(+0.58%) |
Sep 22, 2015 | 15.33 | 15.80 | 14.81 | 15.63 | 36,664 | +0.25(+1.63%) |
Sep 21, 2015 | 17.19 | 17.19 | 15.38 | 15.38 | 95,394 | -1.73(-10.11%) |
Sep 18, 2015 | 16.87 | 17.19 | 16.78 | 17.11 | 98,911 | +0.07(+0.41%) |
Sep 17, 2015 | 17.00 | 17.20 | 16.52 | 17.04 | 42,641 | +0.04(+0.24%) |
Sep 16, 2015 | 16.90 | 17.17 | 16.90 | 17.00 | 59,817 | +0.11(+0.65%) |
Sep 15, 2015 | 17.14 | 17.25 | 16.88 | 16.89 | 29,535 | -0.09(-0.53%) |
Sep 14, 2015 | 16.85 | 17.15 | 16.49 | 16.98 | 92,302 | +0.09(+0.53%) |
Sep 11, 2015 | 15.42 | 16.99 | 15.41 | 16.89 | 163,732 | +1.33(+8.55%) |
Sep 10, 2015 | 15.63 | 16.73 | 14.78 | 15.56 | 105,662 | -0.41(-2.57%) |
Sep 09, 2015 | 16.48 | 17.23 | 15.79 | 15.97 | 94,242 | +0.11(+0.69%) |
Sep 08, 2015 | 15.26 | 16.44 | 15.14 | 15.86 | 136,006 | +1.16(+7.89%) |
Sep 04, 2015 | 13.81 | 14.70 | 14.70 | 14.70 | 66,200 | +0.81(+5.83%) |
Sep 03, 2015 | 13.33 | 13.99 | 12.93 | 13.89 | 28,183 | +0.69(+5.23%) |
Sep 02, 2015 | 13.16 | 13.73 | 12.90 | 13.20 | 56,142 | +0.30(+2.33%) |