Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.867 | 8.935 | 8.578 | 8.764 | 112,287 | -0.01(-0.13%) |
Nov 27, 2015 | 8.901 | 8.901 | 8.729 | 8.775 | 9,119 | -0.06(-0.71%) |
Nov 25, 2015 | 8.689 | 8.838 | 8.838 | 8.838 | 67,085 | +0.19(+2.25%) |
Nov 24, 2015 | 8.884 | 9.044 | 8.598 | 8.643 | 48,540 | -0.17(-1.88%) |
Nov 23, 2015 | 9.061 | 9.101 | 8.752 | 8.809 | 108,485 | -0.33(-3.63%) |
Nov 20, 2015 | 9.290 | 9.513 | 9.035 | 9.141 | 43,051 | -0.21(-2.26%) |
Nov 19, 2015 | 9.141 | 9.445 | 9.141 | 9.353 | 150,707 | +0.15(+1.62%) |
Nov 18, 2015 | 9.273 | 9.399 | 9.167 | 9.204 | 96,066 | -0.06(-0.68%) |
Nov 17, 2015 | 9.216 | 9.273 | 8.981 | 9.267 | 109,969 | +0.11(+1.19%) |
Nov 16, 2015 | 9.273 | 9.302 | 9.021 | 9.158 | 228,579 | -0.15(-1.60%) |
Nov 13, 2015 | 9.731 | 9.731 | 9.199 | 9.307 | 206,648 | -0.23(-2.46%) |
Nov 12, 2015 | 9.375 | 9.726 | 9.213 | 9.542 | 199,621 | +0.23(+2.46%) |
Nov 11, 2015 | 9.174 | 9.397 | 9.001 | 9.313 | 255,529 | +0.27(+2.96%) |
Nov 10, 2015 | 9.397 | 9.570 | 8.923 | 9.046 | 261,796 | -0.27(-2.87%) |
Nov 09, 2015 | 9.035 | 9.475 | 9.023 | 9.313 | 526,836 | +0.50(+5.63%) |
Nov 06, 2015 | 8.806 | 8.817 | 8.689 | 8.817 | 56,599 | +0.08(+0.89%) |
Nov 05, 2015 | 8.850 | 8.850 | 8.644 | 8.739 | 111,812 | +0.08(+0.90%) |
Nov 04, 2015 | 8.800 | 8.850 | 8.455 | 8.661 | 51,387 | -0.09(-1.08%) |
Nov 03, 2015 | 8.516 | 8.845 | 8.310 | 8.756 | 81,992 | +0.23(+2.68%) |
Nov 02, 2015 | 8.521 | 8.841 | 8.428 | 8.527 | 126,060 | -0.01(-0.07%) |
Oct 30, 2015 | 7.953 | 8.560 | 7.724 | 8.533 | 158,185 | +0.58(+7.29%) |
Oct 29, 2015 | 8.131 | 8.265 | 7.869 | 7.953 | 147,568 | -0.09(-1.18%) |
Oct 28, 2015 | 8.198 | 8.198 | 7.902 | 8.047 | 291,822 | -0.04(-0.48%) |
Oct 27, 2015 | 8.181 | 8.215 | 7.928 | 8.086 | 270,738 | -0.11(-1.36%) |
Oct 26, 2015 | 8.176 | 8.393 | 8.145 | 8.198 | 50,132 | -0.04(-0.54%) |
Oct 23, 2015 | 8.254 | 8.555 | 8.181 | 8.243 | 83,218 | +0.13(+1.58%) |
Oct 22, 2015 | 8.360 | 8.376 | 8.070 | 8.114 | 15,184 | -0.25(-2.94%) |
Oct 21, 2015 | 8.265 | 8.404 | 8.020 | 8.360 | 116,606 | +0.08(+1.01%) |
Oct 20, 2015 | 8.443 | 8.443 | 8.231 | 8.276 | 20,706 | -0.13(-1.53%) |
Oct 19, 2015 | 8.577 | 8.577 | 8.215 | 8.404 | 40,732 | -0.10(-1.18%) |
Oct 16, 2015 | 8.376 | 8.538 | 8.215 | 8.505 | 102,841 | +0.27(+3.25%) |
Oct 15, 2015 | 7.925 | 8.304 | 7.780 | 8.237 | 187,379 | +0.35(+4.38%) |
Oct 14, 2015 | 7.741 | 8.003 | 7.585 | 7.891 | 123,548 | +0.17(+2.24%) |
Oct 13, 2015 | 7.651 | 7.863 | 7.467 | 7.718 | 152,845 | +0.03(+0.36%) |
Oct 12, 2015 | 7.997 | 8.148 | 7.646 | 7.690 | 49,212 | -0.16(-2.06%) |
Oct 09, 2015 | 8.064 | 8.220 | 7.696 | 7.852 | 223,460 | -0.14(-1.74%) |
Oct 08, 2015 | 8.025 | 8.114 | 7.886 | 7.992 | 119,529 | -0.04(-0.49%) |
Oct 07, 2015 | 7.668 | 8.164 | 7.668 | 8.031 | 169,588 | +0.47(+6.19%) |
Oct 06, 2015 | 7.228 | 7.585 | 7.150 | 7.562 | 542,319 | +0.33(+4.61%) |
Oct 05, 2015 | 6.988 | 7.373 | 6.988 | 7.229 | 343,810 | +0.33(+4.75%) |
Oct 02, 2015 | 6.815 | 6.937 | 6.815 | 6.901 | 107,944 | -0.01(-0.20%) |
Oct 01, 2015 | 6.904 | 7.085 | 6.763 | 6.915 | 395,423 | -0.06(-0.80%) |
Sep 30, 2015 | 6.709 | 7.024 | 6.609 | 6.971 | 296,848 | +0.30(+4.52%) |
Sep 29, 2015 | 6.809 | 6.809 | 6.653 | 6.670 | 262,350 | -0.14(-2.13%) |
Sep 28, 2015 | 6.943 | 6.946 | 6.781 | 6.815 | 217,161 | -0.11(-1.61%) |
Sep 25, 2015 | 6.977 | 7.016 | 6.882 | 6.926 | 311,754 | -0.06(-0.80%) |
Sep 24, 2015 | 6.938 | 7.016 | 6.826 | 6.982 | 166,253 | +0.06(+0.89%) |
Sep 23, 2015 | 6.943 | 6.960 | 6.821 | 6.921 | 215,910 | +0.00(+0.00%) |
Sep 22, 2015 | 6.887 | 6.954 | 6.731 | 6.921 | 327,772 | -0.03(-0.48%) |
Sep 21, 2015 | 6.971 | 7.027 | 6.876 | 6.954 | 160,879 | -0.01(-0.08%) |
Sep 18, 2015 | 6.915 | 7.083 | 6.915 | 6.960 | 199,499 | +0.07(+0.97%) |
Sep 17, 2015 | 6.982 | 7.021 | 6.854 | 6.893 | 189,318 | -0.08(-1.12%) |
Sep 16, 2015 | 7.010 | 7.071 | 6.943 | 6.971 | 453,086 | +0.01(+0.16%) |
Sep 15, 2015 | 6.993 | 7.083 | 6.916 | 6.960 | 516,911 | -0.01(-0.16%) |
Sep 14, 2015 | 7.060 | 7.283 | 6.971 | 6.971 | 265,445 | +0.04(+0.56%) |
Sep 11, 2015 | 6.971 | 7.049 | 6.832 | 6.932 | 85,790 | -0.02(-0.32%) |
Sep 10, 2015 | 6.988 | 6.999 | 6.748 | 6.954 | 143,098 | -0.06(-0.87%) |
Sep 09, 2015 | 7.250 | 7.311 | 6.804 | 7.016 | 190,983 | -0.14(-2.02%) |
Sep 08, 2015 | 7.133 | 7.322 | 7.110 | 7.161 | 264,148 | +0.09(+1.26%) |
Sep 04, 2015 | 7.127 | 7.071 | 7.071 | 7.071 | 55,766 | -0.06(-0.78%) |
Sep 03, 2015 | 7.122 | 7.283 | 7.060 | 7.127 | 125,567 | -0.07(-0.93%) |
Sep 02, 2015 | 7.473 | 7.473 | 7.144 | 7.194 | 98,053 | -0.03(-0.46%) |
Sep 01, 2015 | 7.110 | 7.306 | 7.110 | 7.228 | 59,321 | -0.05(-0.69%) |
Aug 31, 2015 | 6.971 | 7.440 | 6.971 | 7.278 | 182,159 | +0.30(+4.32%) |
Aug 28, 2015 | 7.038 | 7.205 | 6.832 | 6.977 | 413,370 | +0.01(+0.16%) |
Aug 27, 2015 | 7.021 | 7.585 | 6.876 | 6.965 | 600,024 | +0.09(+1.38%) |
Aug 26, 2015 | 7.255 | 7.255 | 6.698 | 6.871 | 427,269 | -0.41(-5.59%) |
Aug 25, 2015 | 7.651 | 7.651 | 7.189 | 7.278 | 37,442 | -0.25(-3.26%) |
Aug 24, 2015 | 7.540 | 7.690 | 7.116 | 7.523 | 345,429 | -0.31(-3.92%) |
Aug 21, 2015 | 7.900 | 7.908 | 7.757 | 7.830 | 60,431 | -0.07(-0.85%) |
Aug 20, 2015 | 7.997 | 8.025 | 7.897 | 7.897 | 107,625 | -0.10(-1.26%) |
Aug 19, 2015 | 8.070 | 8.137 | 7.919 | 7.997 | 102,889 | -0.14(-1.78%) |
Aug 18, 2015 | 8.404 | 8.432 | 8.109 | 8.142 | 122,122 | -0.26(-3.12%) |
Aug 17, 2015 | 8.460 | 8.521 | 8.365 | 8.404 | 54,562 | -0.02(-0.26%) |
Aug 14, 2015 | 8.432 | 8.499 | 8.326 | 8.427 | 108,706 | +0.09(+1.07%) |
Aug 13, 2015 | 8.421 | 8.488 | 8.315 | 8.337 | 195,050 | +0.02(+0.27%) |
Aug 12, 2015 | 8.120 | 8.499 | 8.092 | 8.315 | 291,006 | +0.17(+2.07%) |
Aug 11, 2015 | 8.327 | 8.431 | 7.943 | 8.146 | 348,479 | -0.19(-2.24%) |
Aug 10, 2015 | 8.420 | 8.628 | 8.267 | 8.332 | 522,211 | +0.03(+0.33%) |
Aug 07, 2015 | 8.628 | 8.798 | 8.305 | 8.305 | 208,421 | -0.19(-2.19%) |
Aug 06, 2015 | 8.765 | 8.831 | 8.469 | 8.491 | 227,340 | -0.18(-2.02%) |
Aug 05, 2015 | 8.814 | 8.979 | 8.634 | 8.667 | 99,141 | -0.03(-0.32%) |
Aug 04, 2015 | 8.765 | 8.891 | 8.661 | 8.694 | 250,959 | -0.23(-2.58%) |
Aug 03, 2015 | 8.436 | 9.302 | 8.436 | 8.924 | 151,452 | +0.46(+5.44%) |
Jul 31, 2015 | 8.184 | 8.683 | 8.184 | 8.464 | 193,396 | +0.28(+3.41%) |
Jul 30, 2015 | 8.217 | 8.365 | 8.160 | 8.184 | 87,157 | -0.01(-0.07%) |
Jul 29, 2015 | 8.256 | 8.343 | 8.080 | 8.190 | 535,597 | -0.14(-1.71%) |
Jul 28, 2015 | 8.535 | 8.628 | 8.223 | 8.332 | 107,669 | -0.18(-2.06%) |
Jul 27, 2015 | 8.688 | 8.743 | 8.491 | 8.508 | 31,280 | -0.08(-0.96%) |
Jul 24, 2015 | 8.678 | 8.721 | 8.549 | 8.590 | 43,775 | -0.17(-1.94%) |
Jul 23, 2015 | 8.721 | 8.814 | 8.519 | 8.760 | 61,952 | +0.01(+0.06%) |
Jul 22, 2015 | 8.864 | 8.902 | 8.524 | 8.754 | 143,685 | -0.09(-0.99%) |
Jul 21, 2015 | 8.984 | 9.088 | 8.836 | 8.842 | 184,413 | -0.22(-2.48%) |
Jul 20, 2015 | 9.165 | 9.175 | 9.056 | 9.066 | 104,809 | -0.07(-0.78%) |
Jul 17, 2015 | 9.171 | 9.351 | 9.138 | 9.138 | 306,237 | -0.12(-1.24%) |
Jul 16, 2015 | 9.302 | 9.329 | 9.149 | 9.253 | 117,010 | -0.02(-0.24%) |
Jul 15, 2015 | 9.318 | 9.505 | 9.203 | 9.275 | 49,028 | -0.02(-0.18%) |
Jul 14, 2015 | 9.187 | 9.412 | 9.187 | 9.291 | 126,482 | +0.13(+1.37%) |
Jul 13, 2015 | 9.121 | 9.538 | 9.066 | 9.165 | 74,659 | +0.05(+0.54%) |
Jul 10, 2015 | 9.368 | 9.409 | 9.094 | 9.116 | 155,431 | -0.16(-1.71%) |
Jul 09, 2015 | 9.505 | 9.554 | 9.269 | 9.275 | 167,335 | +0.01(+0.06%) |
Jul 08, 2015 | 9.943 | 9.965 | 9.198 | 9.269 | 201,306 | -0.73(-7.29%) |
Jul 07, 2015 | 10.08 | 10.08 | 9.916 | 9.998 | 64,526 | -0.01(-0.11%) |
Jul 06, 2015 | 10.03 | 10.12 | 9.888 | 10.01 | 36,053 | -0.14(-1.35%) |
Jul 02, 2015 | 9.855 | 10.15 | 10.15 | 10.15 | 26,650 | +0.15(+1.48%) |
Jul 01, 2015 | 9.905 | 10.08 | 9.844 | 9.998 | 60,572 | +0.09(+0.88%) |
Jun 30, 2015 | 9.883 | 10.03 | 9.713 | 9.910 | 98,088 | +0.03(+0.28%) |
Jun 29, 2015 | 9.998 | 9.998 | 9.702 | 9.883 | 77,205 | -0.05(-0.55%) |
Jun 26, 2015 | 9.877 | 10.08 | 9.768 | 9.938 | 107,536 | +0.05(+0.55%) |
Jun 25, 2015 | 10.26 | 10.28 | 9.872 | 9.883 | 194,243 | -0.38(-3.74%) |
Jun 24, 2015 | 10.12 | 10.35 | 10.12 | 10.27 | 79,863 | +0.16(+1.57%) |
Jun 23, 2015 | 10.38 | 10.45 | 9.959 | 10.11 | 150,019 | -0.25(-2.38%) |
Jun 22, 2015 | 10.79 | 10.79 | 10.33 | 10.35 | 90,458 | -0.36(-3.37%) |
Jun 19, 2015 | 10.71 | 10.73 | 10.41 | 10.72 | 96,750 | +0.01(+0.05%) |
Jun 18, 2015 | 10.53 | 10.80 | 10.45 | 10.71 | 95,742 | +0.18(+1.72%) |
Jun 17, 2015 | 10.40 | 10.86 | 10.32 | 10.53 | 203,080 | +0.18(+1.69%) |
Jun 16, 2015 | 10.41 | 10.53 | 10.26 | 10.35 | 139,625 | -0.14(-1.36%) |
Jun 15, 2015 | 10.41 | 10.52 | 10.36 | 10.50 | 159,297 | +0.07(+0.68%) |
Jun 12, 2015 | 10.43 | 10.55 | 10.28 | 10.43 | 170,148 | -0.02(-0.16%) |
Jun 11, 2015 | 10.96 | 10.96 | 10.41 | 10.44 | 268,722 | -0.48(-4.41%) |
Jun 10, 2015 | 10.96 | 11.03 | 10.87 | 10.92 | 52,219 | +0.08(+0.71%) |
Jun 09, 2015 | 10.95 | 11.07 | 10.82 | 10.85 | 130,965 | -0.05(-0.50%) |
Jun 08, 2015 | 10.93 | 10.97 | 10.70 | 10.90 | 135,445 | +0.04(+0.40%) |
Jun 05, 2015 | 10.50 | 10.94 | 10.50 | 10.86 | 290,847 | +0.31(+2.91%) |
Jun 04, 2015 | 10.98 | 11.12 | 9.880 | 10.55 | 1,191,430 | -0.54(-4.89%) |
Jun 03, 2015 | 11.01 | 11.15 | 10.99 | 11.09 | 257,975 | +0.08(+0.75%) |
Jun 02, 2015 | 11.29 | 11.33 | 10.97 | 11.01 | 646,802 | -0.19(-1.71%) |
Jun 01, 2015 | 11.11 | 11.35 | 11.09 | 11.20 | 149,902 | +0.05(+0.44%) |
May 29, 2015 | 11.13 | 11.39 | 11.09 | 11.15 | 140,691 | +0.02(+0.15%) |
May 28, 2015 | 11.45 | 11.46 | 10.99 | 11.14 | 290,440 | -0.31(-2.68%) |
May 27, 2015 | 11.51 | 11.60 | 11.42 | 11.44 | 75,117 | -0.04(-0.33%) |
May 26, 2015 | 11.56 | 11.77 | 11.48 | 11.48 | 376,160 | -0.08(-0.66%) |
May 22, 2015 | 11.25 | 11.56 | 11.56 | 11.56 | 191,120 | +0.24(+2.08%) |
May 21, 2015 | 11.01 | 11.32 | 11.01 | 11.32 | 75,221 | +0.31(+2.84%) |
May 20, 2015 | 11.22 | 11.40 | 10.96 | 11.01 | 81,447 | -0.26(-2.29%) |
May 19, 2015 | 11.23 | 11.31 | 11.14 | 11.27 | 39,573 | +0.13(+1.13%) |
May 18, 2015 | 11.50 | 12.19 | 11.13 | 11.14 | 135,830 | -0.37(-3.19%) |
May 15, 2015 | 11.33 | 11.54 | 11.33 | 11.51 | 131,909 | +0.09(+0.77%) |
May 14, 2015 | 11.53 | 11.64 | 11.29 | 11.42 | 153,569 | -0.10(-0.86%) |
May 13, 2015 | 11.83 | 11.83 | 11.50 | 11.52 | 255,288 | -0.08(-0.71%) |
May 12, 2015 | 11.78 | 11.92 | 11.56 | 11.60 | 224,085 | -0.26(-2.17%) |
May 11, 2015 | 11.92 | 11.92 | 11.78 | 11.86 | 291,388 | -0.05(-0.46%) |
May 08, 2015 | 11.69 | 12.02 | 11.69 | 11.92 | 380,857 | +0.31(+2.64%) |
May 07, 2015 | 11.59 | 11.78 | 11.46 | 11.61 | 141,051 | +0.02(+0.14%) |
May 06, 2015 | 11.70 | 11.70 | 11.54 | 11.59 | 189,039 | -0.10(-0.89%) |
May 05, 2015 | 11.66 | 11.81 | 11.64 | 11.70 | 142,962 | +0.05(+0.42%) |
May 04, 2015 | 11.92 | 11.96 | 11.54 | 11.65 | 215,730 | -0.08(-0.65%) |
May 01, 2015 | 11.64 | 11.79 | 10.96 | 11.72 | 1,106,957 | +0.12(+0.99%) |
Apr 30, 2015 | 11.72 | 12.09 | 11.59 | 11.61 | 1,855,338 | -0.17(-1.44%) |