Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.02 | 10.62 | 10.02 | 10.57 | 96,100 | +0.59(+5.91%) |
Nov 27, 2015 | 10.07 | 10.17 | 9.810 | 9.980 | 56,934 | -0.34(-3.29%) |
Nov 26, 2015 | 10.30 | 10.45 | 10.29 | 10.32 | 1,800 | +0.00(+0.00%) |
Nov 25, 2015 | 10.53 | 10.69 | 9.980 | 10.32 | 173,995 | -0.47(-4.36%) |
Nov 24, 2015 | 10.90 | 11.01 | 10.61 | 10.79 | 88,141 | +0.11(+1.03%) |
Nov 23, 2015 | 10.68 | 78,809 | +0.24(+2.30%) | |||
Nov 20, 2015 | 11.11 | 11.11 | 10.36 | 10.44 | 77,803 | -0.48(-4.40%) |
Nov 19, 2015 | 10.31 | 11.05 | 10.11 | 10.92 | 117,842 | +0.74(+7.27%) |
Nov 18, 2015 | 9.920 | 10.22 | 9.690 | 10.18 | 72,750 | +0.34(+3.46%) |
Nov 17, 2015 | 10.41 | 10.45 | 9.790 | 9.840 | 104,015 | -0.84(-7.87%) |
Nov 16, 2015 | 10.82 | 11.17 | 10.52 | 10.68 | 63,073 | +0.01(+0.09%) |
Nov 13, 2015 | 10.52 | 10.76 | 10.06 | 10.67 | 92,507 | +0.37(+3.59%) |
Nov 12, 2015 | 9.830 | 10.50 | 9.830 | 10.30 | 70,824 | +0.06(+0.59%) |
Nov 11, 2015 | 10.25 | 10.31 | 9.890 | 10.24 | 25,098 | +0.13(+1.29%) |
Nov 10, 2015 | 10.38 | 10.59 | 10.07 | 10.11 | 83,880 | -0.40(-3.81%) |
Nov 09, 2015 | 10.03 | 10.71 | 9.900 | 10.51 | 86,251 | +0.55(+5.52%) |
Nov 06, 2015 | 10.12 | 10.18 | 9.500 | 9.960 | 95,247 | -0.53(-5.05%) |
Nov 05, 2015 | 11.03 | 11.33 | 10.31 | 10.49 | 47,510 | -0.56(-5.07%) |
Nov 04, 2015 | 11.23 | 11.42 | 10.95 | 11.05 | 61,660 | -0.09(-0.81%) |
Nov 03, 2015 | 10.52 | 11.30 | 10.52 | 11.14 | 53,553 | +0.25(+2.30%) |
Nov 02, 2015 | 10.52 | 11.06 | 10.21 | 10.89 | 48,943 | +0.20(+1.87%) |
Oct 30, 2015 | 11.10 | 11.27 | 10.55 | 10.69 | 74,547 | -0.42(-3.78%) |
Oct 29, 2015 | 11.65 | 11.85 | 10.86 | 11.11 | 100,775 | -0.73(-6.17%) |
Oct 28, 2015 | 12.22 | 12.60 | 11.49 | 11.84 | 188,546 | -0.18(-1.50%) |
Oct 27, 2015 | 11.95 | 12.43 | 11.75 | 12.02 | 145,094 | -0.06(-0.50%) |
Oct 26, 2015 | 11.82 | 12.48 | 11.62 | 12.08 | 121,199 | +0.37(+3.16%) |
Oct 23, 2015 | 10.50 | 11.91 | 10.43 | 11.71 | 138,186 | +1.29(+12.38%) |
Oct 22, 2015 | 9.670 | 10.55 | 9.660 | 10.42 | 104,235 | +0.82(+8.54%) |
Oct 21, 2015 | 9.810 | 9.830 | 9.450 | 9.600 | 87,730 | -0.28(-2.83%) |
Oct 20, 2015 | 8.830 | 10.25 | 8.800 | 9.880 | 162,760 | +1.14(+13.04%) |
Oct 19, 2015 | 8.760 | 8.880 | 8.570 | 8.740 | 39,698 | -0.16(-1.80%) |
Oct 16, 2015 | 9.330 | 9.380 | 8.840 | 8.900 | 38,960 | -0.41(-4.40%) |
Oct 15, 2015 | 9.170 | 9.580 | 9.160 | 9.310 | 66,512 | -0.07(-0.75%) |
Oct 14, 2015 | 9.030 | 9.570 | 8.900 | 9.380 | 121,719 | +0.54(+6.11%) |
Oct 13, 2015 | 8.720 | 9.000 | 8.530 | 8.840 | 71,499 | -0.06(-0.67%) |
Oct 09, 2015 | 8.900 | 8.900 | 8.900 | 0 | +0.26(+3.01%) | |
Oct 08, 2015 | 8.470 | 9.000 | 8.470 | 8.640 | 58,658 | -0.31(-3.46%) |
Oct 07, 2015 | 8.980 | 9.070 | 8.570 | 8.950 | 55,003 | -0.03(-0.33%) |
Oct 06, 2015 | 8.400 | 9.080 | 8.400 | 8.980 | 76,591 | +0.71(+8.59%) |
Oct 05, 2015 | 8.090 | 8.380 | 7.910 | 8.270 | 57,050 | +0.23(+2.86%) |
Oct 02, 2015 | 7.800 | 8.170 | 7.580 | 8.040 | 59,632 | +0.55(+7.34%) |
Oct 01, 2015 | 7.880 | 7.880 | 7.440 | 7.490 | 37,814 | -0.27(-3.48%) |
Sep 30, 2015 | 7.530 | 7.760 | 7.130 | 7.760 | 39,683 | +0.22(+2.92%) |
Sep 29, 2015 | 7.870 | 7.990 | 7.500 | 7.540 | 26,180 | -0.16(-2.08%) |
Sep 28, 2015 | 7.740 | 7.820 | 7.520 | 7.700 | 35,271 | -0.17(-2.16%) |
Sep 25, 2015 | 7.990 | 8.100 | 7.720 | 7.870 | 53,499 | -0.26(-3.20%) |
Sep 24, 2015 | 8.160 | 8.550 | 8.120 | 8.130 | 57,962 | +0.24(+3.04%) |
Sep 23, 2015 | 8.010 | 8.040 | 7.830 | 7.890 | 16,949 | -0.09(-1.13%) |
Sep 22, 2015 | 8.370 | 8.370 | 7.960 | 7.980 | 32,491 | -0.52(-6.12%) |
Sep 21, 2015 | 8.420 | 8.550 | 8.280 | 8.500 | 26,021 | +0.01(+0.12%) |
Sep 18, 2015 | 8.550 | 8.650 | 8.200 | 8.490 | 90,024 | +0.10(+1.19%) |
Sep 17, 2015 | 8.030 | 8.570 | 7.910 | 8.390 | 85,377 | +0.33(+4.09%) |
Sep 16, 2015 | 7.800 | 8.280 | 7.800 | 8.060 | 54,571 | +0.34(+4.40%) |
Sep 15, 2015 | 7.850 | 8.090 | 7.650 | 7.720 | 38,572 | -0.18(-2.28%) |
Sep 14, 2015 | 7.950 | 8.060 | 7.730 | 7.900 | 34,602 | -0.08(-1.00%) |
Sep 11, 2015 | 7.660 | 8.010 | 7.550 | 7.980 | 49,036 | +0.16(+2.05%) |
Sep 10, 2015 | 7.840 | 7.930 | 7.590 | 7.820 | 32,582 | +0.25(+3.30%) |
Sep 09, 2015 | 8.060 | 8.080 | 7.300 | 7.570 | 128,662 | -0.62(-7.57%) |
Sep 08, 2015 | 8.200 | 8.390 | 7.800 | 8.190 | 62,510 | +0.31(+3.93%) |
Sep 04, 2015 | 7.880 | 7.880 | 7.880 | 0 | +0.08(+1.03%) | |
Sep 03, 2015 | 7.980 | 8.100 | 7.650 | 7.800 | 50,205 | -0.20(-2.50%) |
Sep 02, 2015 | 8.160 | 8.320 | 7.870 | 8.000 | 32,917 | -0.22(-2.68%) |