Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.556 | 8.628 | 8.495 | 8.564 | 21,553 | +0.01(+0.17%) |
Nov 27, 2015 | 8.499 | 8.564 | 8.499 | 8.549 | 33,831 | -0.01(-0.08%) |
Nov 25, 2015 | 8.549 | 8.556 | 8.556 | 8.556 | 37,974 | +0.04(+0.50%) |
Nov 24, 2015 | 8.564 | 8.799 | 8.499 | 8.514 | 24,085 | -0.05(-0.58%) |
Nov 23, 2015 | 8.571 | 8.706 | 8.492 | 8.564 | 20,383 | -0.01(-0.08%) |
Nov 20, 2015 | 8.649 | 8.778 | 8.432 | 8.571 | 31,757 | +0.02(+0.25%) |
Nov 19, 2015 | 8.664 | 8.685 | 8.492 | 8.549 | 34,542 | -0.15(-1.72%) |
Nov 18, 2015 | 8.771 | 8.785 | 8.606 | 8.699 | 17,244 | -0.06(-0.73%) |
Nov 17, 2015 | 9.070 | 9.349 | 8.585 | 8.763 | 35,214 | -0.24(-2.69%) |
Nov 16, 2015 | 9.163 | 9.420 | 8.956 | 9.006 | 15,128 | -0.15(-1.64%) |
Nov 13, 2015 | 9.206 | 9.848 | 9.092 | 9.156 | 23,066 | -0.13(-1.38%) |
Nov 12, 2015 | 9.406 | 9.912 | 9.277 | 9.284 | 27,198 | -0.16(-1.74%) |
Nov 11, 2015 | 10.06 | 10.06 | 9.434 | 9.449 | 19,916 | -0.38(-3.85%) |
Nov 10, 2015 | 9.798 | 9.827 | 9.470 | 9.827 | 24,392 | -0.03(-0.29%) |
Nov 09, 2015 | 9.834 | 9.955 | 9.812 | 9.855 | 24,215 | +0.02(+0.22%) |
Nov 06, 2015 | 9.684 | 9.834 | 9.634 | 9.834 | 31,695 | +0.13(+1.32%) |
Nov 05, 2015 | 9.984 | 9.984 | 9.634 | 9.705 | 27,173 | -0.25(-2.51%) |
Nov 04, 2015 | 10.01 | 10.11 | 9.855 | 9.955 | 67,115 | -0.23(-2.24%) |
Nov 03, 2015 | 10.22 | 10.35 | 10.11 | 10.18 | 93,032 | -0.18(-1.72%) |
Nov 02, 2015 | 10.41 | 10.51 | 9.934 | 10.36 | 40,072 | -0.22(-2.09%) |
Oct 30, 2015 | 12.32 | 12.32 | 10.35 | 10.58 | 80,844 | -2.05(-16.21%) |
Oct 29, 2015 | 12.82 | 13.03 | 12.54 | 12.63 | 14,878 | -0.27(-2.10%) |
Oct 28, 2015 | 12.70 | 12.97 | 12.70 | 12.90 | 19,346 | +0.20(+1.57%) |
Oct 27, 2015 | 13.32 | 13.49 | 12.69 | 12.70 | 19,280 | -0.62(-4.66%) |
Oct 26, 2015 | 13.08 | 13.38 | 12.95 | 13.32 | 48,304 | +0.20(+1.52%) |
Oct 23, 2015 | 13.06 | 13.13 | 12.85 | 13.12 | 16,421 | +0.06(+0.44%) |
Oct 22, 2015 | 12.74 | 13.07 | 12.49 | 13.07 | 24,414 | +0.34(+2.69%) |
Oct 21, 2015 | 12.85 | 12.85 | 12.63 | 12.72 | 24,393 | -0.11(-0.89%) |
Oct 20, 2015 | 12.34 | 12.85 | 12.17 | 12.84 | 26,418 | +0.32(+2.57%) |
Oct 19, 2015 | 12.32 | 12.55 | 12.06 | 12.52 | 14,497 | -0.01(-0.06%) |
Oct 16, 2015 | 12.47 | 12.57 | 11.79 | 12.52 | 16,096 | +0.10(+0.80%) |
Oct 15, 2015 | 11.72 | 12.43 | 11.65 | 12.42 | 17,958 | +0.71(+6.09%) |
Oct 14, 2015 | 11.82 | 11.82 | 11.59 | 11.71 | 17,319 | +0.10(+0.86%) |
Oct 13, 2015 | 11.67 | 11.74 | 11.61 | 11.61 | 8,641 | -0.16(-1.39%) |
Oct 12, 2015 | 11.60 | 11.78 | 11.45 | 11.78 | 25,246 | +0.21(+1.85%) |
Oct 09, 2015 | 11.78 | 11.78 | 11.49 | 11.56 | 14,187 | -0.14(-1.22%) |
Oct 08, 2015 | 11.61 | 11.82 | 11.44 | 11.70 | 25,476 | +0.05(+0.43%) |
Oct 07, 2015 | 11.61 | 11.84 | 11.40 | 11.65 | 16,090 | +0.04(+0.37%) |
Oct 06, 2015 | 11.44 | 11.79 | 11.15 | 11.61 | 25,130 | +0.16(+1.37%) |
Oct 05, 2015 | 11.23 | 11.50 | 11.17 | 11.45 | 22,302 | +0.22(+1.97%) |
Oct 02, 2015 | 11.19 | 11.38 | 11.15 | 11.23 | 13,980 | -0.05(-0.44%) |
Oct 01, 2015 | 11.20 | 11.38 | 11.17 | 11.28 | 21,302 | +0.01(+0.06%) |
Sep 30, 2015 | 11.44 | 11.44 | 11.15 | 11.28 | 20,154 | -0.07(-0.63%) |
Sep 29, 2015 | 11.28 | 11.48 | 11.20 | 11.35 | 19,766 | +0.05(+0.44%) |
Sep 28, 2015 | 12.08 | 12.08 | 11.26 | 11.30 | 27,121 | -0.86(-7.05%) |
Sep 25, 2015 | 12.89 | 13.02 | 12.08 | 12.15 | 45,198 | -0.65(-5.07%) |
Sep 24, 2015 | 12.94 | 13.06 | 12.65 | 12.80 | 15,160 | -0.16(-1.21%) |
Sep 23, 2015 | 12.78 | 13.12 | 12.51 | 12.96 | 21,568 | +0.27(+2.14%) |
Sep 22, 2015 | 12.64 | 12.85 | 12.35 | 12.69 | 34,111 | -0.03(-0.22%) |
Sep 21, 2015 | 12.90 | 13.17 | 12.60 | 12.72 | 31,178 | -0.09(-0.72%) |
Sep 18, 2015 | 12.81 | 13.02 | 12.55 | 12.81 | 32,914 | -0.21(-1.64%) |
Sep 17, 2015 | 12.68 | 13.07 | 12.68 | 13.02 | 13,369 | +0.34(+2.70%) |
Sep 16, 2015 | 12.78 | 13.02 | 12.45 | 12.68 | 38,746 | -0.15(-1.17%) |
Sep 15, 2015 | 12.41 | 12.83 | 12.41 | 12.83 | 3,456 | -0.06(-0.44%) |
Sep 14, 2015 | 12.58 | 12.90 | 12.58 | 12.89 | 9,280 | +0.04(+0.33%) |
Sep 11, 2015 | 12.54 | 12.85 | 12.52 | 12.85 | 7,515 | +0.21(+1.64%) |
Sep 10, 2015 | 12.57 | 12.64 | 12.53 | 12.64 | 5,008 | +0.08(+0.63%) |
Sep 09, 2015 | 12.88 | 12.91 | 12.55 | 12.56 | 9,416 | -0.32(-2.48%) |
Sep 08, 2015 | 12.84 | 13.08 | 12.39 | 12.88 | 20,355 | +0.16(+1.23%) |
Sep 04, 2015 | 12.60 | 12.72 | 12.72 | 12.72 | 10,857 | +0.03(+0.22%) |
Sep 03, 2015 | 12.71 | 13.01 | 12.62 | 12.69 | 7,717 | -0.12(-0.94%) |
Sep 02, 2015 | 12.11 | 12.96 | 12.11 | 12.82 | 26,342 | +0.90(+7.56%) |