Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.520 | 8.820 | 8.390 | 8.610 | 594,545 | +0.13(+1.53%) |
Nov 27, 2015 | 8.410 | 8.550 | 8.180 | 8.480 | 300,152 | +0.15(+1.80%) |
Nov 25, 2015 | 7.550 | 8.330 | 8.330 | 8.330 | 632,200 | +0.82(+10.92%) |
Nov 24, 2015 | 7.000 | 7.635 | 7.000 | 7.510 | 338,595 | +0.44(+6.22%) |
Nov 23, 2015 | 7.000 | 7.140 | 6.870 | 7.070 | 404,682 | +0.24(+3.51%) |
Nov 20, 2015 | 6.550 | 7.330 | 6.540 | 6.830 | 1,126,469 | +0.27(+4.12%) |
Nov 19, 2015 | 6.540 | 6.610 | 6.250 | 6.560 | 1,053,429 | +0.27(+4.29%) |
Nov 18, 2015 | 6.150 | 6.350 | 6.100 | 6.290 | 852,222 | +0.19(+3.11%) |
Nov 17, 2015 | 6.220 | 6.230 | 6.000 | 6.100 | 499,361 | -0.12(-1.93%) |
Nov 16, 2015 | 6.280 | 6.403 | 6.140 | 6.220 | 986,343 | -0.06(-0.88%) |
Nov 13, 2015 | 6.220 | 6.310 | 6.030 | 6.275 | 975,192 | -0.00(-0.08%) |
Nov 12, 2015 | 6.400 | 6.520 | 5.890 | 6.280 | 4,926,301 | -2.09(-24.97%) |
Nov 11, 2015 | 8.840 | 9.055 | 8.060 | 8.370 | 612,000 | -0.44(-4.99%) |
Nov 10, 2015 | 9.200 | 9.250 | 8.690 | 8.810 | 682,928 | -0.34(-3.72%) |
Nov 09, 2015 | 9.140 | 9.275 | 9.030 | 9.150 | 230,135 | +0.01(+0.11%) |
Nov 06, 2015 | 9.030 | 9.300 | 8.820 | 9.140 | 434,105 | +0.09(+0.99%) |
Nov 05, 2015 | 9.190 | 9.300 | 8.990 | 9.050 | 301,240 | -0.15(-1.63%) |
Nov 04, 2015 | 9.250 | 9.370 | 9.030 | 9.200 | 381,886 | -0.02(-0.22%) |
Nov 03, 2015 | 9.770 | 9.830 | 9.000 | 9.220 | 956,923 | -0.61(-6.21%) |
Nov 02, 2015 | 9.720 | 9.945 | 9.600 | 9.830 | 271,930 | +0.08(+0.82%) |
Oct 30, 2015 | 9.940 | 10.05 | 9.540 | 9.750 | 291,275 | -0.21(-2.11%) |
Oct 29, 2015 | 10.02 | 10.06 | 9.880 | 9.960 | 259,427 | -0.07(-0.70%) |
Oct 28, 2015 | 9.880 | 10.21 | 9.760 | 10.03 | 375,992 | +0.14(+1.42%) |
Oct 27, 2015 | 10.00 | 10.06 | 9.720 | 9.890 | 754,353 | -0.15(-1.49%) |
Oct 26, 2015 | 10.50 | 10.59 | 10.01 | 10.04 | 301,403 | -0.46(-4.38%) |
Oct 23, 2015 | 11.07 | 11.15 | 10.49 | 10.50 | 171,402 | -0.35(-3.23%) |
Oct 22, 2015 | 10.41 | 11.17 | 10.41 | 10.85 | 508,717 | +0.46(+4.43%) |
Oct 21, 2015 | 10.58 | 10.72 | 10.27 | 10.39 | 195,640 | -0.14(-1.33%) |
Oct 20, 2015 | 10.41 | 10.94 | 10.35 | 10.53 | 384,292 | +0.18(+1.74%) |
Oct 19, 2015 | 10.25 | 10.49 | 10.15 | 10.35 | 197,940 | +0.02(+0.19%) |
Oct 16, 2015 | 10.26 | 10.50 | 10.09 | 10.33 | 181,176 | +0.07(+0.68%) |
Oct 15, 2015 | 10.07 | 10.26 | 9.900 | 10.26 | 150,082 | +0.26(+2.60%) |
Oct 14, 2015 | 10.17 | 10.50 | 9.920 | 10.00 | 259,256 | -0.20(-1.96%) |
Oct 13, 2015 | 10.49 | 10.84 | 10.00 | 10.20 | 249,273 | -0.32(-3.04%) |
Oct 12, 2015 | 10.31 | 10.69 | 10.14 | 10.52 | 299,949 | +0.16(+1.54%) |
Oct 09, 2015 | 10.32 | 10.50 | 10.10 | 10.36 | 311,133 | +0.09(+0.88%) |
Oct 08, 2015 | 10.01 | 10.51 | 10.01 | 10.27 | 450,499 | +0.27(+2.70%) |
Oct 07, 2015 | 9.670 | 10.24 | 9.650 | 10.00 | 2,195,782 | +0.40(+4.17%) |
Oct 06, 2015 | 10.04 | 10.09 | 9.500 | 9.600 | 3,153,434 | -0.50(-4.95%) |
Oct 05, 2015 | 10.09 | 10.18 | 9.990 | 10.10 | 372,190 | +0.07(+0.70%) |
Oct 02, 2015 | 9.880 | 10.13 | 9.880 | 10.03 | 506,756 | +0.02(+0.20%) |
Oct 01, 2015 | 10.53 | 10.59 | 9.860 | 10.01 | 378,043 | -0.49(-4.67%) |
Sep 30, 2015 | 10.65 | 10.80 | 10.35 | 10.50 | 432,657 | -0.15(-1.41%) |
Sep 29, 2015 | 10.63 | 10.84 | 10.30 | 10.65 | 480,759 | -0.04(-0.37%) |
Sep 28, 2015 | 10.30 | 10.75 | 10.09 | 10.69 | 482,547 | +0.25(+2.39%) |
Sep 25, 2015 | 11.16 | 11.25 | 10.38 | 10.44 | 606,025 | -0.55(-5.00%) |
Sep 24, 2015 | 10.60 | 11.00 | 10.55 | 10.99 | 426,877 | +0.35(+3.29%) |
Sep 23, 2015 | 10.44 | 10.87 | 10.44 | 10.64 | 518,349 | +0.16(+1.53%) |
Sep 22, 2015 | 10.00 | 10.82 | 9.980 | 10.48 | 380,926 | +0.19(+1.85%) |
Sep 21, 2015 | 9.940 | 10.86 | 9.860 | 10.29 | 641,281 | +0.30(+3.00%) |
Sep 18, 2015 | 10.11 | 10.16 | 9.780 | 9.990 | 793,067 | -0.43(-4.13%) |
Sep 17, 2015 | 10.48 | 10.65 | 10.33 | 10.42 | 360,711 | -0.02(-0.19%) |
Sep 16, 2015 | 10.77 | 10.78 | 10.37 | 10.44 | 323,668 | -0.37(-3.42%) |
Sep 15, 2015 | 11.11 | 11.71 | 10.71 | 10.81 | 514,998 | -0.31(-2.79%) |
Sep 14, 2015 | 11.37 | 11.52 | 10.87 | 11.12 | 306,337 | -0.35(-3.05%) |
Sep 11, 2015 | 11.62 | 11.76 | 11.14 | 11.47 | 486,555 | -0.40(-3.37%) |
Sep 10, 2015 | 12.15 | 12.22 | 11.39 | 11.87 | 365,402 | -0.31(-2.55%) |
Sep 09, 2015 | 12.50 | 12.82 | 12.13 | 12.18 | 259,205 | -0.38(-3.03%) |
Sep 08, 2015 | 12.61 | 12.71 | 12.42 | 12.56 | 283,029 | +0.09(+0.72%) |
Sep 04, 2015 | 12.38 | 12.47 | 12.47 | 12.47 | 252,100 | -0.11(-0.87%) |
Sep 03, 2015 | 12.48 | 12.83 | 12.18 | 12.58 | 618,805 | +0.17(+1.37%) |
Sep 02, 2015 | 12.85 | 13.00 | 11.93 | 12.41 | 451,759 | -0.44(-3.42%) |