Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.30 | 10.70 | 10.30 | 10.61 | 509,920 | +0.31(+3.01%) |
Nov 27, 2015 | 10.19 | 10.43 | 10.16 | 10.30 | 243,396 | +0.07(+0.68%) |
Nov 25, 2015 | 10.05 | 10.23 | 10.23 | 10.23 | 621,000 | +0.20(+1.99%) |
Nov 24, 2015 | 10.23 | 10.35 | 10.00 | 10.03 | 558,438 | -0.24(-2.34%) |
Nov 23, 2015 | 10.07 | 10.42 | 9.950 | 10.27 | 561,625 | +0.24(+2.39%) |
Nov 20, 2015 | 9.890 | 10.13 | 9.790 | 10.03 | 470,184 | +0.21(+2.14%) |
Nov 19, 2015 | 10.26 | 10.36 | 9.765 | 9.820 | 373,242 | -0.48(-4.66%) |
Nov 18, 2015 | 9.550 | 10.34 | 9.550 | 10.30 | 641,430 | +0.75(+7.85%) |
Nov 17, 2015 | 9.550 | 9.960 | 9.260 | 9.550 | 740,128 | +0.20(+2.14%) |
Nov 16, 2015 | 9.550 | 9.633 | 9.170 | 9.350 | 591,003 | -0.27(-2.81%) |
Nov 13, 2015 | 9.180 | 9.770 | 9.160 | 9.620 | 645,468 | +0.37(+4.00%) |
Nov 12, 2015 | 9.440 | 9.520 | 9.200 | 9.250 | 628,663 | -0.22(-2.32%) |
Nov 11, 2015 | 9.650 | 9.790 | 9.200 | 9.470 | 867,940 | -0.74(-7.25%) |
Nov 10, 2015 | 10.04 | 10.29 | 9.810 | 10.21 | 567,032 | +0.08(+0.79%) |
Nov 09, 2015 | 9.420 | 10.20 | 9.400 | 10.13 | 1,214,764 | +0.97(+10.59%) |
Nov 06, 2015 | 9.500 | 9.520 | 8.960 | 9.160 | 791,267 | -0.41(-4.28%) |
Nov 05, 2015 | 9.990 | 10.00 | 9.210 | 9.570 | 646,342 | -0.34(-3.43%) |
Nov 04, 2015 | 9.930 | 10.16 | 9.720 | 9.910 | 651,446 | +0.02(+0.20%) |
Nov 03, 2015 | 9.820 | 10.18 | 9.600 | 9.890 | 649,177 | +0.03(+0.30%) |
Nov 02, 2015 | 9.250 | 9.890 | 9.161 | 9.860 | 881,088 | +0.87(+9.68%) |
Oct 30, 2015 | 9.440 | 9.630 | 8.950 | 8.990 | 722,861 | -0.43(-4.56%) |
Oct 29, 2015 | 9.390 | 9.640 | 9.330 | 9.420 | 841,320 | +0.03(+0.32%) |
Oct 28, 2015 | 8.970 | 9.400 | 8.850 | 9.390 | 838,685 | +0.46(+5.15%) |
Oct 27, 2015 | 8.850 | 9.040 | 8.730 | 8.930 | 510,278 | +0.07(+0.79%) |
Oct 26, 2015 | 8.810 | 9.050 | 8.640 | 8.860 | 373,918 | +0.07(+0.80%) |
Oct 23, 2015 | 8.510 | 8.860 | 8.420 | 8.790 | 730,560 | +0.33(+3.90%) |
Oct 22, 2015 | 8.300 | 8.420 | 8.090 | 8.460 | 600,475 | +0.18(+2.17%) |
Oct 21, 2015 | 8.410 | 8.560 | 8.010 | 8.280 | 874,550 | -0.03(-0.36%) |
Oct 20, 2015 | 8.680 | 8.730 | 8.250 | 8.310 | 952,456 | -0.39(-4.48%) |
Oct 19, 2015 | 8.810 | 9.070 | 8.480 | 8.700 | 735,426 | -0.14(-1.58%) |
Oct 16, 2015 | 9.170 | 9.390 | 8.670 | 8.840 | 797,393 | -0.29(-3.18%) |
Oct 15, 2015 | 8.590 | 9.150 | 8.440 | 9.130 | 827,692 | +0.47(+5.43%) |
Oct 14, 2015 | 8.540 | 8.850 | 8.330 | 8.660 | 1,196,406 | +0.15(+1.76%) |
Oct 13, 2015 | 8.960 | 9.010 | 8.390 | 8.510 | 1,603,289 | -0.60(-6.53%) |
Oct 12, 2015 | 9.210 | 9.348 | 8.750 | 9.105 | 1,319,802 | +0.30(+3.47%) |
Oct 09, 2015 | 9.160 | 9.610 | 8.575 | 8.800 | 3,160,392 | -0.95(-9.74%) |
Oct 08, 2015 | 11.52 | 11.74 | 8.010 | 9.750 | 5,297,123 | -2.12(-17.86%) |
Oct 07, 2015 | 11.83 | 12.28 | 11.48 | 11.87 | 868,958 | +0.15(+1.28%) |
Oct 06, 2015 | 12.27 | 12.54 | 11.43 | 11.72 | 668,074 | -0.61(-4.95%) |
Oct 05, 2015 | 12.51 | 12.88 | 12.08 | 12.33 | 579,763 | -0.11(-0.88%) |
Oct 02, 2015 | 11.50 | 12.48 | 11.36 | 12.44 | 1,040,878 | +0.83(+7.15%) |
Oct 01, 2015 | 11.48 | 11.64 | 11.20 | 11.61 | 996,706 | +0.21(+1.84%) |
Sep 30, 2015 | 11.24 | 11.64 | 10.98 | 11.40 | 1,229,623 | +0.30(+2.70%) |
Sep 29, 2015 | 11.42 | 11.76 | 10.91 | 11.10 | 1,453,030 | -0.36(-3.14%) |
Sep 28, 2015 | 11.06 | 11.50 | 10.42 | 11.46 | 1,782,619 | +0.28(+2.50%) |
Sep 25, 2015 | 12.56 | 12.56 | 11.03 | 11.18 | 1,112,876 | -1.18(-9.55%) |
Sep 24, 2015 | 12.60 | 12.62 | 11.87 | 12.36 | 528,069 | -0.31(-2.45%) |
Sep 23, 2015 | 12.56 | 12.96 | 12.26 | 12.67 | 826,924 | +0.19(+1.52%) |
Sep 22, 2015 | 12.83 | 12.90 | 12.13 | 12.48 | 978,423 | -0.54(-4.15%) |
Sep 21, 2015 | 13.52 | 13.59 | 12.55 | 13.02 | 994,624 | -0.27(-2.03%) |
Sep 18, 2015 | 13.61 | 13.98 | 13.20 | 13.29 | 1,180,772 | -0.54(-3.90%) |
Sep 17, 2015 | 13.40 | 14.00 | 13.26 | 13.83 | 725,061 | +0.47(+3.52%) |
Sep 16, 2015 | 13.06 | 13.46 | 12.95 | 13.36 | 629,584 | +0.26(+1.98%) |
Sep 15, 2015 | 13.13 | 13.25 | 12.95 | 13.10 | 406,867 | +0.03(+0.23%) |
Sep 14, 2015 | 12.98 | 13.09 | 12.85 | 13.07 | 664,876 | +0.13(+1.00%) |
Sep 11, 2015 | 12.32 | 12.95 | 12.26 | 12.94 | 820,414 | +0.47(+3.77%) |
Sep 10, 2015 | 11.77 | 12.56 | 11.77 | 12.47 | 1,007,232 | +0.72(+6.13%) |
Sep 09, 2015 | 12.13 | 12.23 | 11.67 | 11.75 | 821,219 | -0.39(-3.21%) |
Sep 08, 2015 | 11.69 | 12.19 | 11.60 | 12.14 | 679,747 | +0.62(+5.38%) |
Sep 04, 2015 | 11.02 | 11.52 | 11.52 | 11.52 | 481,900 | +0.39(+3.50%) |
Sep 03, 2015 | 11.58 | 11.75 | 11.09 | 11.13 | 648,877 | -0.35(-3.05%) |
Sep 02, 2015 | 11.31 | 11.48 | 11.03 | 11.48 | 731,532 | +0.26(+2.32%) |