Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 6.982 | 6.991 | 6.337 | 6.602 | 321,961 | -0.38(-5.44%) |
Nov 27, 2015 | 7.565 | 7.565 | 6.841 | 6.982 | 343,303 | -0.61(-8.03%) |
Nov 25, 2015 | 7.866 | 7.592 | 7.592 | 7.592 | 494,674 | -0.14(-1.83%) |
Nov 24, 2015 | 7.300 | 9.147 | 7.194 | 7.733 | 513,400 | -3.98(-33.96%) |
Nov 23, 2015 | 11.98 | 12.11 | 11.58 | 11.71 | 58,496 | -0.26(-2.14%) |
Nov 20, 2015 | 12.06 | 12.25 | 11.91 | 11.97 | 99,358 | +0.07(+0.59%) |
Nov 19, 2015 | 11.85 | 11.98 | 11.60 | 11.90 | 55,683 | +0.04(+0.37%) |
Nov 18, 2015 | 12.05 | 12.06 | 11.67 | 11.85 | 34,303 | -0.15(-1.25%) |
Nov 17, 2015 | 11.77 | 12.60 | 11.51 | 12.00 | 164,971 | +0.49(+4.22%) |
Nov 16, 2015 | 12.31 | 12.51 | 9.992 | 11.52 | 213,666 | -0.95(-7.59%) |
Nov 13, 2015 | 12.56 | 12.62 | 12.26 | 12.46 | 64,309 | +0.08(+0.64%) |
Nov 12, 2015 | 12.64 | 12.67 | 12.29 | 12.38 | 65,614 | -0.11(-0.85%) |
Nov 11, 2015 | 12.67 | 12.67 | 12.25 | 12.49 | 40,389 | -0.06(-0.49%) |
Nov 10, 2015 | 12.42 | 12.67 | 12.29 | 12.55 | 34,070 | +0.01(+0.07%) |
Nov 09, 2015 | 12.74 | 12.82 | 12.32 | 12.54 | 38,330 | -0.04(-0.35%) |
Nov 06, 2015 | 12.59 | 12.59 | 12.37 | 12.59 | 30,964 | +0.07(+0.56%) |
Nov 05, 2015 | 12.59 | 12.64 | 12.44 | 12.51 | 30,826 | -0.07(-0.56%) |
Nov 04, 2015 | 12.69 | 12.73 | 12.38 | 12.59 | 63,218 | +0.04(+0.28%) |
Nov 03, 2015 | 12.55 | 12.90 | 12.42 | 12.55 | 35,725 | +0.11(+0.92%) |
Nov 02, 2015 | 13.26 | 13.26 | 12.37 | 12.44 | 112,782 | -0.10(-0.78%) |
Oct 30, 2015 | 12.91 | 12.91 | 12.47 | 12.53 | 49,903 | -0.20(-1.60%) |
Oct 29, 2015 | 13.26 | 13.26 | 12.38 | 12.74 | 58,764 | -0.51(-3.87%) |
Oct 28, 2015 | 12.56 | 13.26 | 12.51 | 13.25 | 45,875 | +0.80(+6.39%) |
Oct 27, 2015 | 12.64 | 13.11 | 12.39 | 12.45 | 46,314 | -0.34(-2.69%) |
Oct 26, 2015 | 12.82 | 12.99 | 12.39 | 12.80 | 102,599 | +0.02(+0.14%) |
Oct 23, 2015 | 13.26 | 13.35 | 12.59 | 12.78 | 61,551 | +0.27(+2.19%) |
Oct 22, 2015 | 12.37 | 13.03 | 12.37 | 12.51 | 45,611 | +0.21(+1.73%) |
Oct 21, 2015 | 12.60 | 13.20 | 12.21 | 12.29 | 124,674 | -0.11(-0.86%) |
Oct 20, 2015 | 12.02 | 12.95 | 12.02 | 12.40 | 111,964 | -0.04(-0.28%) |
Oct 19, 2015 | 13.67 | 13.67 | 12.24 | 12.44 | 132,137 | -1.34(-9.75%) |
Oct 16, 2015 | 14.14 | 16.09 | 13.16 | 13.78 | 196,078 | -0.10(-0.70%) |
Oct 15, 2015 | 12.58 | 13.96 | 12.58 | 13.88 | 95,752 | +1.37(+10.95%) |
Oct 14, 2015 | 12.26 | 12.82 | 12.26 | 12.51 | 63,597 | -0.22(-1.74%) |
Oct 13, 2015 | 13.27 | 13.40 | 12.66 | 12.73 | 37,726 | -0.37(-2.83%) |
Oct 12, 2015 | 13.76 | 13.96 | 12.98 | 13.10 | 58,262 | -0.72(-5.18%) |
Oct 09, 2015 | 13.39 | 14.47 | 13.39 | 13.81 | 39,231 | +0.38(+2.83%) |
Oct 08, 2015 | 14.34 | 14.34 | 13.26 | 13.43 | 82,054 | -0.50(-3.61%) |
Oct 07, 2015 | 13.81 | 14.26 | 12.80 | 13.94 | 45,789 | +0.13(+0.96%) |
Oct 06, 2015 | 13.71 | 14.16 | 12.36 | 13.81 | 104,527 | -0.04(-0.32%) |
Oct 05, 2015 | 14.27 | 14.27 | 13.43 | 13.85 | 27,948 | +0.22(+1.62%) |
Oct 02, 2015 | 13.46 | 13.68 | 12.74 | 13.63 | 64,248 | +0.70(+5.40%) |
Oct 01, 2015 | 14.49 | 14.54 | 12.69 | 12.93 | 193,555 | -0.27(-2.08%) |
Sep 30, 2015 | 14.32 | 14.96 | 13.08 | 13.20 | 74,449 | -0.97(-6.86%) |
Sep 29, 2015 | 15.47 | 15.47 | 13.71 | 14.18 | 74,419 | -1.07(-7.01%) |
Sep 28, 2015 | 14.95 | 15.26 | 13.70 | 15.25 | 172,113 | +0.30(+2.01%) |
Sep 25, 2015 | 15.34 | 15.45 | 14.85 | 14.95 | 48,323 | -0.33(-2.14%) |
Sep 24, 2015 | 15.19 | 15.41 | 14.85 | 15.27 | 79,869 | +0.13(+0.88%) |
Sep 23, 2015 | 15.02 | 15.59 | 14.89 | 15.14 | 20,971 | +0.23(+1.54%) |
Sep 22, 2015 | 15.02 | 15.33 | 14.85 | 14.91 | 39,231 | -0.22(-1.46%) |
Sep 21, 2015 | 15.51 | 15.90 | 15.08 | 15.13 | 25,339 | -0.21(-1.38%) |
Sep 18, 2015 | 15.78 | 16.35 | 15.31 | 15.34 | 76,304 | -0.70(-4.35%) |
Sep 17, 2015 | 15.84 | 16.32 | 15.84 | 16.04 | 12,025 | +0.12(+0.78%) |
Sep 16, 2015 | 16.00 | 16.36 | 15.69 | 15.92 | 29,299 | -0.23(-1.42%) |
Sep 15, 2015 | 16.36 | 16.43 | 16.01 | 16.15 | 32,488 | -0.34(-2.04%) |
Sep 14, 2015 | 16.48 | 16.65 | 15.97 | 16.48 | 35,363 | -0.09(-0.53%) |
Sep 11, 2015 | 15.48 | 16.81 | 15.48 | 16.57 | 174,841 | +0.92(+5.87%) |
Sep 10, 2015 | 15.65 | 15.81 | 15.50 | 15.65 | 26,437 | -0.13(-0.84%) |
Sep 09, 2015 | 15.91 | 15.91 | 15.56 | 15.78 | 44,309 | -0.09(-0.56%) |
Sep 08, 2015 | 16.18 | 16.26 | 15.47 | 15.87 | 73,688 | -0.04(-0.22%) |
Sep 04, 2015 | 15.75 | 15.91 | 15.91 | 15.91 | 40,280 | +0.39(+2.51%) |
Sep 03, 2015 | 16.01 | 16.35 | 15.26 | 15.52 | 59,252 | -0.67(-4.15%) |
Sep 02, 2015 | 15.88 | 16.54 | 15.05 | 16.19 | 46,454 | +0.58(+3.74%) |