Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.460 | 9.530 | 9.450 | 9.490 | 40,346 | -0.03(-0.26%) |
Nov 27, 2015 | 9.510 | 9.520 | 9.470 | 9.515 | 3,210 | -0.04(-0.37%) |
Nov 25, 2015 | 9.550 | 9.550 | 9.550 | 0 | +0.15(+1.60%) | |
Nov 24, 2015 | 9.340 | 9.410 | 9.280 | 9.400 | 44,191 | -0.03(-0.32%) |
Nov 23, 2015 | 9.460 | 9.430 | 28,586 | -0.17(-1.77%) | ||
Nov 20, 2015 | 9.740 | 9.800 | 9.590 | 9.600 | 37,631 | -0.13(-1.34%) |
Nov 19, 2015 | 9.660 | 9.790 | 9.660 | 9.730 | 33,521 | +0.25(+2.64%) |
Nov 18, 2015 | 9.470 | 9.510 | 9.400 | 9.480 | 34,199 | +0.11(+1.17%) |
Nov 17, 2015 | 9.390 | 9.460 | 9.345 | 9.370 | 58,668 | -0.02(-0.21%) |
Nov 16, 2015 | 9.310 | 9.400 | 9.270 | 9.390 | 19,132 | +0.04(+0.48%) |
Nov 13, 2015 | 9.380 | 9.380 | 9.280 | 9.345 | 31,518 | -0.18(-1.94%) |
Nov 12, 2015 | 9.570 | 9.640 | 9.500 | 9.530 | 62,966 | -0.30(-3.05%) |
Nov 11, 2015 | 10.12 | 10.13 | 9.750 | 9.830 | 914,503 | +0.06(+0.61%) |
Nov 10, 2015 | 9.890 | 9.910 | 9.750 | 9.770 | 839,107 | -0.44(-4.31%) |
Nov 09, 2015 | 10.26 | 10.28 | 10.14 | 10.21 | 17,391 | -0.25(-2.39%) |
Nov 06, 2015 | 10.49 | 10.51 | 10.40 | 10.46 | 14,983 | -0.10(-0.95%) |
Nov 05, 2015 | 10.56 | 10.65 | 10.46 | 10.56 | 16,821 | -0.04(-0.42%) |
Nov 04, 2015 | 10.71 | 10.72 | 10.57 | 10.60 | 31,644 | -0.09(-0.80%) |
Nov 03, 2015 | 10.53 | 10.71 | 10.53 | 10.69 | 24,361 | -0.03(-0.28%) |
Nov 02, 2015 | 10.73 | 10.76 | 10.65 | 10.72 | 23,600 | +0.16(+1.52%) |
Oct 30, 2015 | 10.50 | 10.62 | 10.50 | 10.56 | 9,809 | +0.17(+1.64%) |
Oct 29, 2015 | 10.35 | 10.39 | 10.31 | 10.39 | 22,582 | -0.26(-2.44%) |
Oct 28, 2015 | 10.48 | 10.71 | 10.48 | 10.65 | 19,833 | +0.17(+1.62%) |
Oct 27, 2015 | 10.55 | 10.65 | 10.47 | 10.48 | 14,367 | -0.47(-4.29%) |
Oct 26, 2015 | 10.94 | 10.99 | 10.90 | 10.95 | 25,207 | +0.01(+0.09%) |
Oct 23, 2015 | 10.90 | 10.95 | 10.84 | 10.94 | 13,282 | +0.08(+0.78%) |
Oct 22, 2015 | 10.78 | 10.90 | 10.78 | 10.86 | 32,020 | +0.12(+1.07%) |
Oct 21, 2015 | 10.79 | 10.80 | 10.69 | 10.74 | 20,286 | -0.13(-1.20%) |
Oct 20, 2015 | 10.67 | 10.88 | 10.67 | 10.87 | 36,001 | +0.25(+2.40%) |
Oct 19, 2015 | 10.56 | 10.64 | 10.55 | 10.62 | 39,406 | -0.21(-1.89%) |
Oct 16, 2015 | 10.80 | 10.83 | 10.74 | 10.82 | 45,573 | +0.10(+0.93%) |
Oct 15, 2015 | 10.55 | 10.72 | 10.54 | 10.72 | 26,307 | -0.06(-0.56%) |
Oct 14, 2015 | 10.78 | 10.86 | 10.75 | 10.78 | 47,410 | +0.43(+4.15%) |
Oct 13, 2015 | 10.25 | 10.48 | 10.24 | 10.35 | 35,691 | -0.55(-5.05%) |
Oct 12, 2015 | 10.94 | 11.00 | 10.74 | 10.90 | 51,238 | +0.53(+5.11%) |
Oct 09, 2015 | 10.40 | 10.47 | 10.25 | 10.37 | 32,217 | +0.27(+2.67%) |
Oct 08, 2015 | 9.810 | 10.10 | 9.810 | 10.10 | 33,560 | +0.20(+2.02%) |
Oct 07, 2015 | 10.05 | 10.10 | 9.824 | 9.900 | 41,680 | +0.28(+2.86%) |
Oct 06, 2015 | 9.340 | 9.720 | 9.310 | 9.625 | 101,015 | +0.29(+3.16%) |
Oct 05, 2015 | 9.170 | 9.400 | 9.170 | 9.330 | 38,621 | +0.35(+3.90%) |
Oct 02, 2015 | 8.850 | 8.980 | 8.800 | 8.980 | 82,068 | +0.55(+6.52%) |
Oct 01, 2015 | 8.560 | 8.560 | 8.310 | 8.430 | 132,444 | -0.11(-1.29%) |
Sep 30, 2015 | 8.520 | 8.600 | 8.510 | 8.540 | 68,155 | +0.36(+4.40%) |
Sep 29, 2015 | 8.266 | 8.300 | 8.170 | 8.180 | 104,987 | +0.19(+2.38%) |
Sep 28, 2015 | 8.080 | 8.090 | 7.980 | 7.990 | 68,131 | -0.20(-2.44%) |
Sep 25, 2015 | 8.160 | 8.300 | 8.110 | 8.190 | 27,556 | -0.10(-1.21%) |
Sep 24, 2015 | 8.150 | 8.310 | 8.150 | 8.290 | 44,937 | -0.03(-0.36%) |
Sep 23, 2015 | 8.430 | 8.430 | 8.290 | 8.320 | 59,947 | +0.00(+0.00%) |
Sep 22, 2015 | 8.440 | 8.440 | 8.210 | 8.320 | 80,093 | -0.36(-4.15%) |
Sep 21, 2015 | 8.825 | 8.830 | 8.630 | 8.680 | 40,498 | -0.04(-0.46%) |
Sep 18, 2015 | 8.880 | 8.910 | 8.700 | 8.720 | 52,715 | -0.50(-5.42%) |
Sep 17, 2015 | 9.090 | 9.270 | 9.066 | 9.220 | 66,531 | +0.71(+8.41%) |
Sep 16, 2015 | 8.520 | 8.580 | 8.430 | 8.505 | 171,258 | -0.60(-6.64%) |
Sep 15, 2015 | 9.190 | 9.190 | 9.050 | 9.110 | 156,101 | -0.59(-6.08%) |
Sep 14, 2015 | 9.739 | 9.760 | 9.660 | 9.700 | 109,088 | -0.07(-0.67%) |
Sep 11, 2015 | 9.825 | 9.850 | 9.700 | 9.765 | 73,446 | -0.33(-3.27%) |
Sep 10, 2015 | 10.10 | 10.14 | 10.04 | 10.10 | 66,165 | -0.61(-5.70%) |
Sep 09, 2015 | 10.89 | 10.89 | 10.71 | 10.71 | 59,754 | -0.21(-1.88%) |
Sep 08, 2015 | 10.91 | 10.97 | 10.85 | 10.91 | 15,633 | +0.36(+3.41%) |
Sep 04, 2015 | 10.55 | 10.55 | 10.55 | 0 | -0.49(-4.44%) | |
Sep 03, 2015 | 10.89 | 11.09 | 10.85 | 11.04 | 41,166 | -0.01(-0.09%) |
Sep 02, 2015 | 11.09 | 11.10 | 10.94 | 11.05 | 41,447 | +0.04(+0.36%) |