Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.05 | 10.36 | 9.130 | 9.480 | 196,268 | -0.51(-5.11%) |
Nov 27, 2015 | 9.850 | 10.40 | 9.810 | 9.990 | 142,890 | +0.14(+1.42%) |
Nov 25, 2015 | 8.720 | 9.850 | 9.850 | 9.850 | 365,000 | +1.11(+12.70%) |
Nov 24, 2015 | 8.300 | 8.810 | 8.230 | 8.740 | 325,182 | +0.43(+5.17%) |
Nov 23, 2015 | 8.330 | 8.467 | 8.270 | 8.310 | 246,369 | -0.02(-0.24%) |
Nov 20, 2015 | 8.410 | 8.430 | 8.160 | 8.330 | 210,590 | +0.01(+0.12%) |
Nov 19, 2015 | 8.510 | 8.623 | 8.299 | 8.320 | 296,746 | +0.14(+1.71%) |
Nov 18, 2015 | 8.190 | 8.450 | 8.130 | 8.180 | 174,388 | -0.01(-0.12%) |
Nov 17, 2015 | 8.510 | 8.664 | 8.150 | 8.190 | 239,510 | -0.20(-2.38%) |
Nov 16, 2015 | 8.370 | 8.510 | 8.100 | 8.390 | 194,333 | -0.09(-1.06%) |
Nov 13, 2015 | 8.000 | 8.970 | 7.900 | 8.480 | 359,361 | +0.43(+5.34%) |
Nov 12, 2015 | 8.500 | 9.220 | 8.030 | 8.050 | 258,030 | -0.50(-5.85%) |
Nov 11, 2015 | 9.660 | 9.680 | 8.460 | 8.550 | 915,740 | -1.77(-17.15%) |
Nov 10, 2015 | 10.77 | 10.97 | 10.09 | 10.32 | 379,153 | -0.42(-3.91%) |
Nov 09, 2015 | 10.85 | 10.99 | 10.55 | 10.74 | 204,166 | -0.22(-2.01%) |
Nov 06, 2015 | 10.67 | 11.00 | 10.42 | 10.96 | 331,221 | +0.21(+1.95%) |
Nov 05, 2015 | 10.63 | 10.84 | 10.33 | 10.75 | 298,858 | +0.11(+1.03%) |
Nov 04, 2015 | 10.15 | 10.72 | 10.12 | 10.64 | 311,525 | +0.53(+5.24%) |
Nov 03, 2015 | 9.600 | 10.45 | 9.590 | 10.11 | 427,091 | +0.46(+4.77%) |
Nov 02, 2015 | 8.570 | 9.890 | 8.360 | 9.650 | 472,640 | +1.02(+11.82%) |
Oct 30, 2015 | 9.250 | 9.250 | 8.420 | 8.630 | 411,211 | -0.75(-8.00%) |
Oct 29, 2015 | 8.000 | 9.420 | 8.000 | 9.380 | 615,987 | +1.40(+17.54%) |
Oct 28, 2015 | 7.530 | 8.060 | 7.410 | 7.980 | 614,168 | +0.45(+5.98%) |
Oct 27, 2015 | 7.200 | 7.740 | 7.150 | 7.530 | 839,338 | +0.23(+3.15%) |
Oct 26, 2015 | 7.580 | 7.860 | 7.050 | 7.300 | 1,100,542 | +0.12(+1.67%) |
Oct 23, 2015 | 10.84 | 11.99 | 6.745 | 7.180 | 2,437,159 | -7.88(-52.32%) |
Oct 22, 2015 | 15.47 | 15.67 | 14.27 | 15.06 | 103,000 | -0.26(-1.70%) |
Oct 21, 2015 | 16.16 | 16.16 | 14.98 | 15.32 | 83,424 | -0.68(-4.25%) |
Oct 20, 2015 | 16.88 | 17.34 | 15.68 | 16.00 | 117,626 | -0.89(-5.27%) |
Oct 19, 2015 | 16.34 | 17.11 | 16.18 | 16.89 | 96,176 | +0.59(+3.62%) |
Oct 16, 2015 | 16.34 | 16.55 | 15.85 | 16.30 | 132,484 | +0.05(+0.31%) |
Oct 15, 2015 | 15.37 | 16.30 | 15.23 | 16.25 | 133,201 | +0.95(+6.21%) |
Oct 14, 2015 | 15.20 | 15.84 | 14.71 | 15.30 | 97,025 | +0.06(+0.39%) |
Oct 13, 2015 | 16.22 | 16.35 | 15.11 | 15.24 | 138,044 | -1.06(-6.50%) |
Oct 12, 2015 | 16.27 | 16.33 | 15.40 | 16.30 | 115,639 | -0.04(-0.24%) |
Oct 09, 2015 | 15.47 | 16.54 | 15.47 | 16.34 | 143,098 | +0.87(+5.62%) |
Oct 08, 2015 | 15.07 | 15.69 | 14.63 | 15.47 | 101,450 | +0.03(+0.19%) |
Oct 07, 2015 | 14.82 | 15.62 | 14.21 | 15.44 | 143,874 | +0.79(+5.39%) |
Oct 06, 2015 | 14.85 | 15.33 | 14.13 | 14.65 | 93,594 | -0.40(-2.66%) |
Oct 05, 2015 | 14.86 | 15.46 | 14.06 | 15.05 | 132,033 | +0.35(+2.38%) |
Oct 02, 2015 | 13.87 | 14.79 | 13.51 | 14.70 | 90,314 | +0.62(+4.40%) |
Oct 01, 2015 | 14.06 | 14.48 | 13.51 | 14.08 | 149,963 | +0.02(+0.14%) |
Sep 30, 2015 | 13.59 | 15.84 | 13.59 | 14.06 | 383,188 | +0.55(+4.07%) |
Sep 29, 2015 | 14.00 | 14.94 | 13.36 | 13.51 | 210,238 | -0.72(-5.06%) |
Sep 28, 2015 | 15.42 | 15.70 | 13.53 | 14.23 | 281,450 | -1.20(-7.78%) |
Sep 25, 2015 | 17.94 | 18.21 | 15.33 | 15.43 | 246,605 | -2.40(-13.46%) |
Sep 24, 2015 | 18.11 | 18.20 | 17.39 | 17.83 | 214,430 | -0.41(-2.25%) |
Sep 23, 2015 | 18.50 | 18.50 | 17.85 | 18.24 | 140,621 | -0.15(-0.82%) |
Sep 22, 2015 | 19.55 | 19.93 | 17.50 | 18.39 | 208,316 | -1.42(-7.17%) |
Sep 21, 2015 | 20.10 | 20.35 | 19.50 | 19.81 | 240,295 | -0.38(-1.88%) |
Sep 18, 2015 | 18.36 | 20.47 | 18.31 | 20.19 | 332,416 | +1.44(+7.68%) |
Sep 17, 2015 | 17.84 | 19.34 | 17.64 | 18.75 | 262,991 | +1.14(+6.47%) |
Sep 16, 2015 | 17.33 | 17.74 | 16.95 | 17.61 | 159,698 | +0.26(+1.50%) |
Sep 15, 2015 | 16.79 | 17.53 | 16.64 | 17.35 | 212,736 | +0.49(+2.91%) |
Sep 14, 2015 | 16.63 | 16.95 | 15.63 | 16.86 | 133,629 | +0.22(+1.32%) |
Sep 11, 2015 | 17.23 | 17.30 | 16.48 | 16.64 | 110,033 | -0.61(-3.54%) |
Sep 10, 2015 | 17.36 | 17.53 | 17.08 | 17.25 | 88,925 | -0.26(-1.48%) |
Sep 09, 2015 | 17.77 | 17.87 | 17.30 | 17.51 | 83,689 | -0.05(-0.28%) |
Sep 08, 2015 | 17.42 | 17.64 | 17.08 | 17.56 | 179,090 | +0.51(+2.99%) |
Sep 04, 2015 | 16.58 | 17.05 | 17.05 | 17.05 | 76,900 | +0.26(+1.55%) |
Sep 03, 2015 | 17.84 | 17.84 | 16.54 | 16.79 | 202,828 | -0.80(-4.55%) |
Sep 02, 2015 | 17.05 | 17.61 | 16.60 | 17.59 | 152,239 | +0.73(+4.33%) |