Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.960 | 9.148 | 8.740 | 8.800 | 25,462 | -0.20(-2.22%) |
Nov 27, 2015 | 9.250 | 9.250 | 8.840 | 9.000 | 38,063 | -0.29(-3.12%) |
Nov 25, 2015 | 9.290 | 9.290 | 9.290 | 9.290 | 22,000 | +0.01(+0.11%) |
Nov 24, 2015 | 9.460 | 9.480 | 9.100 | 9.280 | 21,249 | -0.12(-1.28%) |
Nov 23, 2015 | 9.000 | 9.500 | 8.890 | 9.400 | 42,251 | +0.46(+5.15%) |
Nov 20, 2015 | 8.880 | 9.055 | 8.850 | 8.940 | 66,093 | +0.01(+0.11%) |
Nov 19, 2015 | 8.600 | 8.990 | 8.480 | 8.930 | 86,009 | +0.34(+3.96%) |
Nov 18, 2015 | 8.970 | 9.195 | 8.430 | 8.590 | 100,987 | -0.39(-4.34%) |
Nov 17, 2015 | 9.140 | 9.569 | 8.710 | 8.980 | 58,173 | -0.20(-2.18%) |
Nov 16, 2015 | 8.700 | 9.250 | 8.610 | 9.180 | 151,673 | +0.41(+4.68%) |
Nov 13, 2015 | 8.250 | 9.100 | 6.950 | 8.770 | 482,233 | -2.92(-24.98%) |
Nov 12, 2015 | 11.68 | 11.74 | 11.51 | 11.69 | 35,100 | +0.04(+0.34%) |
Nov 11, 2015 | 11.99 | 11.99 | 11.60 | 11.65 | 16,088 | -0.31(-2.59%) |
Nov 10, 2015 | 11.46 | 12.00 | 11.40 | 11.96 | 37,878 | +0.45(+3.91%) |
Nov 09, 2015 | 11.70 | 11.79 | 11.35 | 11.51 | 25,796 | -0.28(-2.37%) |
Nov 06, 2015 | 11.68 | 11.85 | 11.51 | 11.79 | 12,780 | +0.01(+0.08%) |
Nov 05, 2015 | 11.93 | 11.95 | 11.55 | 11.78 | 22,955 | -0.20(-1.67%) |
Nov 04, 2015 | 11.78 | 12.02 | 11.10 | 11.98 | 36,114 | +0.14(+1.18%) |
Nov 03, 2015 | 11.80 | 11.92 | 11.66 | 11.84 | 48,680 | +0.06(+0.51%) |
Nov 02, 2015 | 11.04 | 11.78 | 11.04 | 11.78 | 51,812 | +0.67(+6.03%) |
Oct 30, 2015 | 11.14 | 11.26 | 10.89 | 11.11 | 20,818 | +0.04(+0.36%) |
Oct 29, 2015 | 11.10 | 11.40 | 11.00 | 11.07 | 46,233 | -0.09(-0.81%) |
Oct 28, 2015 | 11.14 | 11.35 | 11.10 | 11.16 | 24,638 | +0.07(+0.63%) |
Oct 27, 2015 | 11.23 | 11.23 | 11.01 | 11.09 | 121,542 | -0.09(-0.81%) |
Oct 26, 2015 | 11.35 | 11.38 | 11.10 | 11.18 | 26,354 | -0.14(-1.24%) |
Oct 23, 2015 | 11.41 | 11.41 | 11.23 | 11.32 | 18,988 | +0.09(+0.80%) |
Oct 22, 2015 | 11.10 | 11.34 | 11.07 | 11.23 | 33,124 | +0.23(+2.09%) |
Oct 21, 2015 | 11.01 | 11.29 | 11.00 | 11.00 | 33,455 | -0.31(-2.74%) |
Oct 20, 2015 | 11.27 | 11.42 | 11.26 | 11.31 | 13,423 | +0.06(+0.53%) |
Oct 19, 2015 | 11.24 | 11.36 | 11.09 | 11.25 | 27,758 | -0.11(-0.97%) |
Oct 16, 2015 | 11.15 | 11.36 | 11.02 | 11.36 | 21,457 | +0.14(+1.25%) |
Oct 15, 2015 | 11.32 | 11.40 | 10.85 | 11.22 | 47,158 | -0.06(-0.53%) |
Oct 14, 2015 | 11.08 | 11.28 | 11.08 | 11.28 | 13,799 | +0.10(+0.89%) |
Oct 13, 2015 | 11.13 | 11.35 | 11.11 | 11.18 | 14,080 | -0.03(-0.27%) |
Oct 12, 2015 | 11.63 | 11.63 | 11.08 | 11.21 | 25,963 | -0.42(-3.61%) |
Oct 09, 2015 | 11.39 | 11.74 | 11.29 | 11.63 | 43,703 | -0.02(-0.17%) |
Oct 08, 2015 | 11.25 | 11.65 | 11.17 | 11.65 | 53,242 | +0.36(+3.19%) |
Oct 07, 2015 | 10.56 | 11.32 | 10.30 | 11.29 | 38,947 | +0.72(+6.81%) |
Oct 06, 2015 | 10.45 | 10.57 | 10.33 | 10.57 | 8,952 | +0.17(+1.63%) |
Oct 05, 2015 | 10.08 | 10.49 | 9.930 | 10.40 | 21,495 | +0.37(+3.69%) |
Oct 02, 2015 | 10.03 | 10.08 | 9.620 | 10.03 | 23,758 | -0.02(-0.20%) |
Oct 01, 2015 | 10.21 | 10.26 | 9.970 | 10.05 | 12,240 | -0.09(-0.89%) |
Sep 30, 2015 | 10.02 | 10.29 | 9.745 | 10.14 | 25,534 | +0.24(+2.42%) |
Sep 29, 2015 | 9.570 | 10.01 | 9.460 | 9.900 | 24,051 | +0.39(+4.10%) |
Sep 28, 2015 | 9.920 | 9.920 | 9.425 | 9.510 | 71,861 | -0.41(-4.13%) |
Sep 25, 2015 | 10.37 | 10.49 | 9.790 | 9.920 | 51,803 | -0.39(-3.78%) |
Sep 24, 2015 | 10.46 | 10.60 | 10.11 | 10.31 | 28,098 | -0.22(-2.09%) |
Sep 23, 2015 | 11.16 | 11.16 | 10.41 | 10.53 | 34,568 | -0.56(-5.05%) |
Sep 22, 2015 | 10.90 | 11.19 | 10.90 | 11.09 | 20,012 | +0.00(+0.00%) |
Sep 21, 2015 | 11.55 | 11.55 | 10.98 | 11.09 | 51,027 | -0.41(-3.57%) |
Sep 18, 2015 | 11.09 | 11.50 | 10.83 | 11.50 | 97,270 | +0.29(+2.63%) |
Sep 17, 2015 | 10.88 | 11.25 | 10.81 | 11.21 | 55,778 | +0.37(+3.37%) |
Sep 16, 2015 | 10.60 | 10.87 | 10.47 | 10.84 | 35,297 | +0.30(+2.85%) |
Sep 15, 2015 | 10.62 | 10.71 | 10.25 | 10.54 | 57,898 | -0.04(-0.38%) |
Sep 14, 2015 | 10.55 | 10.81 | 10.29 | 10.58 | 40,576 | +0.01(+0.05%) |
Sep 11, 2015 | 10.28 | 10.59 | 9.900 | 10.57 | 57,967 | +0.22(+2.17%) |
Sep 10, 2015 | 9.740 | 10.41 | 9.665 | 10.35 | 86,078 | +0.61(+6.26%) |
Sep 09, 2015 | 9.900 | 9.915 | 9.460 | 9.740 | 47,455 | -0.05(-0.51%) |
Sep 08, 2015 | 9.220 | 9.800 | 9.190 | 9.790 | 81,499 | +0.60(+6.53%) |
Sep 04, 2015 | 9.100 | 9.190 | 9.190 | 9.190 | 33,400 | +0.06(+0.66%) |
Sep 03, 2015 | 9.270 | 9.380 | 9.070 | 9.130 | 78,293 | -0.14(-1.51%) |
Sep 02, 2015 | 8.940 | 9.270 | 8.880 | 9.270 | 106,029 | +0.37(+4.16%) |