Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.401 | 9.408 | 9.240 | 9.266 | 43,078,796 | -0.13(-1.38%) |
Nov 27, 2015 | 9.401 | 9.434 | 9.376 | 9.395 | 12,002,354 | -0.01(-0.14%) |
Nov 25, 2015 | 9.401 | 9.408 | 9.408 | 9.408 | 19,528,644 | +0.00(+0.00%) |
Nov 24, 2015 | 9.317 | 9.460 | 9.259 | 9.408 | 32,867,412 | +0.00(+0.00%) |
Nov 23, 2015 | 9.440 | 9.524 | 9.382 | 9.408 | 28,261,008 | -0.03(-0.34%) |
Nov 20, 2015 | 9.453 | 9.544 | 9.401 | 9.440 | 29,239,952 | +0.02(+0.21%) |
Nov 19, 2015 | 9.343 | 9.460 | 9.324 | 9.421 | 36,489,080 | +0.07(+0.76%) |
Nov 18, 2015 | 9.201 | 9.376 | 9.169 | 9.350 | 40,595,032 | +0.20(+2.19%) |
Nov 17, 2015 | 9.065 | 9.291 | 9.059 | 9.149 | 38,948,520 | +0.07(+0.78%) |
Nov 16, 2015 | 8.955 | 9.104 | 8.955 | 9.078 | 35,003,968 | +0.08(+0.86%) |
Nov 13, 2015 | 9.065 | 9.098 | 8.981 | 9.001 | 39,410,920 | -0.08(-0.85%) |
Nov 12, 2015 | 9.188 | 9.227 | 9.065 | 9.078 | 31,364,180 | -0.17(-1.89%) |
Nov 11, 2015 | 9.233 | 9.298 | 9.169 | 9.253 | 26,122,418 | +0.02(+0.21%) |
Nov 10, 2015 | 9.266 | 9.272 | 9.143 | 9.233 | 34,327,084 | -0.03(-0.35%) |
Nov 09, 2015 | 9.388 | 9.395 | 9.220 | 9.266 | 39,050,524 | -0.12(-1.31%) |
Nov 06, 2015 | 9.382 | 9.408 | 9.298 | 9.388 | 37,250,368 | -0.03(-0.34%) |
Nov 05, 2015 | 9.505 | 9.511 | 9.376 | 9.421 | 33,821,824 | -0.05(-0.55%) |
Nov 04, 2015 | 9.589 | 9.608 | 9.469 | 9.473 | 41,972,812 | -0.10(-1.08%) |
Nov 03, 2015 | 9.557 | 9.615 | 9.518 | 9.576 | 40,004,296 | +0.04(+0.41%) |
Nov 02, 2015 | 9.563 | 9.631 | 9.511 | 9.537 | 46,806,324 | -0.04(-0.41%) |
Oct 30, 2015 | 9.531 | 9.666 | 9.460 | 9.576 | 45,200,056 | +0.05(+0.54%) |
Oct 29, 2015 | 9.660 | 9.673 | 9.447 | 9.524 | 49,861,820 | -0.16(-1.60%) |
Oct 28, 2015 | 9.557 | 9.699 | 9.485 | 9.679 | 53,321,064 | +0.15(+1.56%) |
Oct 27, 2015 | 9.608 | 9.697 | 9.473 | 9.531 | 100,873,720 | -0.51(-5.04%) |
Oct 26, 2015 | 10.07 | 10.14 | 9.966 | 10.04 | 59,429,228 | +0.01(+0.06%) |
Oct 23, 2015 | 10.06 | 10.08 | 9.915 | 10.03 | 44,671,048 | +0.06(+0.58%) |
Oct 22, 2015 | 9.915 | 10.00 | 9.857 | 9.972 | 36,684,028 | +0.11(+1.10%) |
Oct 21, 2015 | 9.985 | 10.04 | 9.825 | 9.864 | 53,444,644 | +0.02(+0.20%) |
Oct 20, 2015 | 9.774 | 9.985 | 9.774 | 9.844 | 46,001,008 | +0.01(+0.13%) |
Oct 19, 2015 | 9.748 | 9.832 | 9.697 | 9.832 | 27,907,594 | +0.05(+0.52%) |
Oct 16, 2015 | 9.761 | 9.787 | 9.672 | 9.780 | 37,871,308 | +0.04(+0.39%) |
Oct 15, 2015 | 9.729 | 9.748 | 9.595 | 9.742 | 42,862,832 | +0.13(+1.40%) |
Oct 14, 2015 | 9.563 | 9.627 | 9.512 | 9.608 | 34,860,700 | +0.04(+0.47%) |
Oct 13, 2015 | 9.524 | 9.665 | 9.492 | 9.563 | 47,830,888 | -0.03(-0.27%) |
Oct 12, 2015 | 9.588 | 9.601 | 9.505 | 9.588 | 22,452,272 | +0.01(+0.07%) |
Oct 09, 2015 | 9.620 | 9.665 | 9.486 | 9.582 | 45,645,484 | -0.01(-0.13%) |
Oct 08, 2015 | 9.422 | 9.608 | 9.396 | 9.595 | 40,606,804 | +0.15(+1.63%) |
Oct 07, 2015 | 9.275 | 9.441 | 9.255 | 9.441 | 52,521,008 | +0.28(+3.07%) |
Oct 06, 2015 | 9.083 | 9.243 | 9.057 | 9.159 | 42,251,532 | +0.08(+0.85%) |
Oct 05, 2015 | 9.038 | 9.134 | 8.897 | 9.083 | 60,322,812 | +0.13(+1.43%) |
Oct 02, 2015 | 8.641 | 8.967 | 8.590 | 8.955 | 47,021,032 | +0.20(+2.34%) |
Oct 01, 2015 | 8.807 | 8.820 | 8.622 | 8.750 | 52,055,572 | +0.06(+0.74%) |
Sep 30, 2015 | 8.558 | 8.692 | 8.494 | 8.686 | 62,805,080 | +0.27(+3.19%) |
Sep 29, 2015 | 8.411 | 8.455 | 8.327 | 8.417 | 69,391,176 | +0.02(+0.23%) |
Sep 28, 2015 | 8.615 | 8.644 | 8.359 | 8.398 | 64,241,312 | -0.26(-3.03%) |
Sep 25, 2015 | 8.878 | 8.878 | 8.647 | 8.660 | 56,192,508 | -0.08(-0.88%) |
Sep 24, 2015 | 8.686 | 8.769 | 8.494 | 8.737 | 50,711,884 | -0.02(-0.22%) |
Sep 23, 2015 | 8.916 | 8.929 | 8.654 | 8.756 | 49,349,180 | -0.15(-1.72%) |
Sep 22, 2015 | 8.967 | 8.993 | 8.788 | 8.910 | 68,868,232 | -0.26(-2.79%) |
Sep 21, 2015 | 9.089 | 9.236 | 9.057 | 9.166 | 32,440,076 | +0.03(+0.28%) |
Sep 18, 2015 | 9.243 | 9.268 | 9.095 | 9.140 | 63,605,400 | -0.20(-2.19%) |
Sep 17, 2015 | 9.351 | 9.524 | 9.255 | 9.345 | 58,910,752 | -0.03(-0.27%) |
Sep 16, 2015 | 9.166 | 9.448 | 9.121 | 9.371 | 65,106,260 | +0.21(+2.31%) |
Sep 15, 2015 | 8.833 | 9.198 | 8.827 | 9.159 | 72,901,896 | +0.34(+3.85%) |
Sep 14, 2015 | 8.782 | 8.827 | 8.724 | 8.820 | 40,763,028 | +0.04(+0.51%) |
Sep 11, 2015 | 8.801 | 8.839 | 8.660 | 8.775 | 35,627,884 | -0.01(-0.15%) |
Sep 10, 2015 | 8.654 | 8.852 | 8.545 | 8.788 | 60,455,944 | +0.13(+1.48%) |
Sep 09, 2015 | 8.839 | 8.859 | 8.622 | 8.660 | 48,187,752 | -0.09(-1.02%) |
Sep 08, 2015 | 8.814 | 8.817 | 8.667 | 8.750 | 46,904,616 | +0.07(+0.81%) |
Sep 04, 2015 | 8.756 | 8.679 | 8.679 | 8.679 | 48,648,044 | -0.18(-2.02%) |
Sep 03, 2015 | 8.923 | 9.006 | 8.823 | 8.859 | 43,058,072 | -0.02(-0.22%) |
Sep 02, 2015 | 8.955 | 8.961 | 8.724 | 8.878 | 46,243,248 | +0.10(+1.09%) |