Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.330 | 9.510 | 9.310 | 9.360 | 24,070,204 | +0.04(+0.43%) |
Nov 27, 2015 | 9.320 | 9.460 | 9.295 | 9.320 | 9,841,053 | -0.09(-0.96%) |
Nov 25, 2015 | 9.410 | 9.410 | 9.410 | 0 | +0.32(+3.52%) | |
Nov 24, 2015 | 9.070 | 9.200 | 8.970 | 9.090 | 26,982,272 | +0.02(+0.22%) |
Nov 23, 2015 | 9.070 | 44,189,988 | +0.38(+4.37%) | |||
Nov 20, 2015 | 8.810 | 8.900 | 8.590 | 8.690 | 24,866,448 | -0.07(-0.80%) |
Nov 19, 2015 | 8.510 | 8.780 | 8.500 | 8.760 | 32,515,344 | +0.35(+4.16%) |
Nov 18, 2015 | 8.310 | 8.410 | 8.220 | 8.410 | 23,781,792 | +0.14(+1.69%) |
Nov 17, 2015 | 8.330 | 8.460 | 8.240 | 8.270 | 34,652,472 | -0.02(-0.24%) |
Nov 16, 2015 | 7.970 | 8.320 | 7.960 | 8.290 | 33,644,252 | +0.30(+3.75%) |
Nov 13, 2015 | 7.850 | 8.060 | 7.820 | 7.990 | 26,216,884 | +0.17(+2.17%) |
Nov 12, 2015 | 8.000 | 8.003 | 7.810 | 7.820 | 39,148,568 | -0.26(-3.22%) |
Nov 11, 2015 | 8.380 | 8.470 | 8.080 | 8.080 | 33,486,784 | -0.27(-3.23%) |
Nov 10, 2015 | 8.600 | 8.610 | 8.340 | 8.350 | 28,315,746 | -0.26(-3.02%) |
Nov 09, 2015 | 8.970 | 9.000 | 8.500 | 8.610 | 43,460,876 | -0.48(-5.28%) |
Nov 06, 2015 | 9.110 | 9.180 | 8.980 | 9.090 | 23,359,584 | -0.11(-1.20%) |
Nov 05, 2015 | 9.270 | 9.320 | 9.060 | 9.200 | 22,501,930 | -0.18(-1.92%) |
Nov 04, 2015 | 9.450 | 9.510 | 9.270 | 9.380 | 22,172,562 | +0.00(+0.00%) |
Nov 03, 2015 | 9.200 | 9.580 | 9.190 | 9.380 | 25,608,008 | +0.21(+2.29%) |
Nov 02, 2015 | 8.950 | 9.240 | 8.930 | 9.170 | 29,980,878 | +0.24(+2.69%) |
Oct 30, 2015 | 8.970 | 9.055 | 8.870 | 8.930 | 34,944,580 | -0.02(-0.22%) |
Oct 29, 2015 | 8.900 | 9.010 | 8.820 | 8.950 | 29,431,796 | -0.04(-0.44%) |
Oct 28, 2015 | 8.750 | 9.130 | 8.710 | 8.990 | 33,237,864 | +0.26(+2.98%) |
Oct 27, 2015 | 8.790 | 8.940 | 8.620 | 8.730 | 26,939,524 | -0.04(-0.46%) |
Oct 26, 2015 | 9.130 | 9.190 | 8.710 | 8.770 | 25,970,278 | -0.37(-4.05%) |
Oct 23, 2015 | 9.160 | 9.280 | 9.060 | 9.140 | 20,297,266 | +0.05(+0.55%) |
Oct 22, 2015 | 9.160 | 9.490 | 9.051 | 9.090 | 34,025,880 | -0.02(-0.22%) |
Oct 21, 2015 | 9.390 | 9.430 | 9.110 | 9.110 | 20,482,014 | -0.30(-3.19%) |
Oct 20, 2015 | 9.360 | 9.460 | 9.310 | 9.410 | 25,703,814 | -0.01(-0.11%) |
Oct 19, 2015 | 9.430 | 9.570 | 9.360 | 9.420 | 23,059,242 | -0.13(-1.36%) |
Oct 16, 2015 | 9.780 | 9.790 | 9.430 | 9.550 | 27,323,516 | -0.15(-1.55%) |
Oct 15, 2015 | 9.930 | 10.00 | 9.630 | 9.700 | 49,797,328 | -0.25(-2.51%) |
Oct 14, 2015 | 10.09 | 10.11 | 9.910 | 9.950 | 42,257,624 | -0.08(-0.80%) |
Oct 13, 2015 | 9.960 | 10.22 | 9.860 | 10.03 | 36,235,668 | -0.05(-0.50%) |
Oct 12, 2015 | 10.28 | 10.29 | 9.965 | 10.08 | 31,441,646 | -0.18(-1.75%) |
Oct 09, 2015 | 10.67 | 10.92 | 10.25 | 10.26 | 78,717,520 | -0.75(-6.81%) |
Oct 08, 2015 | 10.85 | 11.11 | 10.63 | 11.01 | 36,298,328 | +0.07(+0.64%) |
Oct 07, 2015 | 11.15 | 11.18 | 10.66 | 10.94 | 41,606,104 | -0.04(-0.36%) |
Oct 06, 2015 | 10.43 | 11.03 | 10.41 | 10.98 | 57,249,892 | +0.57(+5.48%) |
Oct 05, 2015 | 9.610 | 10.45 | 9.600 | 10.41 | 48,436,008 | +0.89(+9.35%) |
Oct 02, 2015 | 9.150 | 9.520 | 9.100 | 9.520 | 28,139,602 | +0.26(+2.81%) |
Oct 01, 2015 | 9.710 | 9.850 | 9.190 | 9.260 | 36,864,008 | -0.40(-4.14%) |
Sep 30, 2015 | 9.610 | 9.710 | 9.430 | 9.660 | 41,954,500 | +0.21(+2.22%) |
Sep 29, 2015 | 9.620 | 9.770 | 9.360 | 9.450 | 39,300,480 | -0.14(-1.46%) |
Sep 28, 2015 | 9.460 | 9.640 | 9.200 | 9.590 | 95,689,456 | +0.52(+5.73%) |
Sep 25, 2015 | 9.250 | 9.290 | 8.960 | 9.070 | 19,005,114 | -0.11(-1.20%) |
Sep 24, 2015 | 9.070 | 9.260 | 8.860 | 9.180 | 25,767,782 | -0.02(-0.22%) |
Sep 23, 2015 | 9.580 | 9.590 | 9.190 | 9.200 | 20,938,516 | -0.30(-3.16%) |
Sep 22, 2015 | 9.600 | 9.630 | 9.380 | 9.500 | 25,291,714 | -0.40(-4.04%) |
Sep 21, 2015 | 9.980 | 10.10 | 9.905 | 9.900 | 17,708,768 | -0.07(-0.70%) |
Sep 18, 2015 | 9.850 | 10.03 | 9.760 | 9.970 | 29,097,120 | +0.02(+0.20%) |
Sep 17, 2015 | 9.810 | 10.16 | 9.750 | 9.950 | 24,505,816 | +0.09(+0.91%) |
Sep 16, 2015 | 9.700 | 9.880 | 9.700 | 9.860 | 19,894,378 | +0.23(+2.39%) |
Sep 15, 2015 | 9.390 | 9.710 | 9.370 | 9.630 | 17,947,248 | +0.25(+2.67%) |
Sep 14, 2015 | 9.580 | 9.610 | 9.320 | 9.380 | 31,255,136 | -0.27(-2.80%) |
Sep 11, 2015 | 9.600 | 9.750 | 9.540 | 9.650 | 19,595,512 | +0.02(+0.21%) |
Sep 10, 2015 | 9.560 | 9.720 | 9.510 | 9.630 | 29,546,624 | +0.06(+0.63%) |
Sep 09, 2015 | 9.920 | 9.935 | 9.530 | 9.570 | 29,462,628 | -0.15(-1.54%) |
Sep 08, 2015 | 9.870 | 9.870 | 9.600 | 9.720 | 18,038,328 | +0.23(+2.42%) |
Sep 04, 2015 | 9.490 | 9.490 | 9.490 | 0 | -0.08(-0.84%) | |
Sep 03, 2015 | 9.400 | 9.750 | 9.350 | 9.570 | 28,212,600 | +0.25(+2.68%) |
Sep 02, 2015 | 9.390 | 9.390 | 9.010 | 9.320 | 40,481,052 | +0.10(+1.08%) |