Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.619 | 9.853 | 9.591 | 9.752 | 6,921,515 | +0.02(+0.21%) |
Nov 27, 2015 | 9.797 | 9.869 | 9.678 | 9.732 | 2,373,732 | -0.19(-1.91%) |
Nov 25, 2015 | 10.02 | 9.922 | 9.922 | 9.922 | 4,567,652 | -0.15(-1.48%) |
Nov 24, 2015 | 10.04 | 10.26 | 9.990 | 10.07 | 9,547,974 | +0.13(+1.30%) |
Nov 23, 2015 | 9.913 | 10.10 | 9.801 | 9.942 | 7,790,099 | -0.01(-0.08%) |
Nov 20, 2015 | 9.998 | 10.12 | 9.930 | 9.950 | 10,130,478 | -0.06(-0.56%) |
Nov 19, 2015 | 9.958 | 10.12 | 9.857 | 10.01 | 7,572,523 | -0.03(-0.32%) |
Nov 18, 2015 | 10.09 | 10.15 | 9.833 | 10.04 | 9,312,293 | +0.03(+0.32%) |
Nov 17, 2015 | 10.01 | 10.18 | 9.853 | 10.01 | 8,796,754 | -0.03(-0.32%) |
Nov 16, 2015 | 9.535 | 10.06 | 9.486 | 10.04 | 10,446,653 | +0.49(+5.15%) |
Nov 13, 2015 | 9.369 | 9.607 | 9.261 | 9.547 | 11,025,370 | +0.11(+1.15%) |
Nov 12, 2015 | 9.377 | 9.571 | 9.297 | 9.438 | 8,373,928 | -0.20(-2.09%) |
Nov 11, 2015 | 9.833 | 9.857 | 9.551 | 9.639 | 8,629,803 | -0.23(-2.33%) |
Nov 10, 2015 | 9.930 | 10.07 | 9.764 | 9.869 | 10,917,897 | -0.14(-1.37%) |
Nov 09, 2015 | 10.34 | 10.34 | 9.958 | 10.01 | 11,947,864 | -0.19(-1.86%) |
Nov 06, 2015 | 10.17 | 10.27 | 9.978 | 10.20 | 12,670,087 | -0.12(-1.17%) |
Nov 05, 2015 | 9.845 | 10.57 | 9.716 | 10.32 | 16,761,075 | +0.54(+5.48%) |
Nov 04, 2015 | 9.849 | 9.905 | 9.567 | 9.780 | 11,634,967 | -0.07(-0.74%) |
Nov 03, 2015 | 9.668 | 9.942 | 9.643 | 9.853 | 11,596,214 | +0.26(+2.73%) |
Nov 02, 2015 | 9.273 | 9.664 | 9.204 | 9.591 | 7,213,915 | +0.23(+2.50%) |
Oct 30, 2015 | 9.349 | 9.502 | 9.269 | 9.357 | 11,587,213 | +0.07(+0.74%) |
Oct 29, 2015 | 9.345 | 9.615 | 9.265 | 9.289 | 7,712,965 | -0.07(-0.77%) |
Oct 28, 2015 | 9.087 | 9.482 | 8.970 | 9.361 | 9,584,171 | +0.38(+4.26%) |
Oct 27, 2015 | 9.059 | 9.079 | 8.910 | 8.979 | 10,902,619 | -0.30(-3.21%) |
Oct 26, 2015 | 9.535 | 9.547 | 9.261 | 9.277 | 8,512,208 | -0.23(-2.42%) |
Oct 23, 2015 | 9.478 | 9.547 | 9.333 | 9.506 | 7,119,140 | -0.07(-0.76%) |
Oct 22, 2015 | 9.410 | 9.672 | 9.410 | 9.579 | 8,067,835 | +0.23(+2.41%) |
Oct 21, 2015 | 9.611 | 9.611 | 9.289 | 9.353 | 9,590,464 | -0.31(-3.21%) |
Oct 20, 2015 | 9.414 | 9.776 | 9.345 | 9.664 | 10,953,095 | +0.28(+3.01%) |
Oct 19, 2015 | 9.527 | 9.579 | 9.293 | 9.382 | 7,156,161 | -0.30(-3.08%) |
Oct 16, 2015 | 9.680 | 9.756 | 9.519 | 9.680 | 10,524,690 | +0.06(+0.67%) |
Oct 15, 2015 | 9.587 | 9.676 | 9.297 | 9.615 | 10,590,611 | -0.06(-0.62%) |
Oct 14, 2015 | 9.422 | 9.712 | 9.422 | 9.676 | 7,961,871 | +0.22(+2.30%) |
Oct 13, 2015 | 9.442 | 9.789 | 9.349 | 9.458 | 13,374,782 | -0.27(-2.74%) |
Oct 12, 2015 | 10.01 | 10.02 | 9.557 | 9.724 | 7,942,365 | -0.25(-2.54%) |
Oct 09, 2015 | 10.02 | 10.15 | 9.930 | 9.978 | 19,636,992 | +0.02(+0.24%) |
Oct 08, 2015 | 9.607 | 9.986 | 9.510 | 9.954 | 11,469,249 | +0.33(+3.43%) |
Oct 07, 2015 | 9.333 | 9.631 | 9.281 | 9.623 | 27,312,930 | +0.48(+5.24%) |
Oct 06, 2015 | 8.719 | 9.164 | 8.680 | 9.144 | 20,899,544 | +0.46(+5.29%) |
Oct 05, 2015 | 8.281 | 8.757 | 8.233 | 8.684 | 19,197,750 | +0.71(+8.84%) |
Oct 02, 2015 | 7.749 | 8.044 | 7.705 | 7.979 | 20,511,124 | +0.18(+2.27%) |
Oct 01, 2015 | 8.015 | 8.205 | 7.745 | 7.802 | 14,619,884 | -0.04(-0.46%) |
Sep 30, 2015 | 7.915 | 8.023 | 7.685 | 7.838 | 11,429,759 | -0.04(-0.46%) |
Sep 29, 2015 | 7.685 | 7.949 | 7.657 | 7.874 | 9,815,710 | +0.20(+2.57%) |
Sep 28, 2015 | 7.818 | 7.870 | 7.667 | 7.677 | 8,222,833 | -0.24(-3.05%) |
Sep 25, 2015 | 7.923 | 7.979 | 7.798 | 7.919 | 8,444,467 | +0.07(+0.87%) |
Sep 24, 2015 | 7.737 | 7.939 | 7.717 | 7.850 | 20,285,662 | +0.03(+0.36%) |
Sep 23, 2015 | 8.140 | 8.205 | 7.814 | 7.822 | 17,407,148 | -0.27(-3.34%) |
Sep 22, 2015 | 8.100 | 8.330 | 8.056 | 8.092 | 14,716,138 | -0.21(-2.48%) |
Sep 21, 2015 | 8.334 | 8.443 | 8.245 | 8.297 | 12,597,348 | +0.06(+0.68%) |
Sep 18, 2015 | 8.358 | 8.418 | 8.189 | 8.241 | 12,367,417 | -0.31(-3.63%) |
Sep 17, 2015 | 8.511 | 8.721 | 8.382 | 8.551 | 13,748,529 | +0.00(+0.05%) |
Sep 16, 2015 | 8.124 | 8.576 | 8.108 | 8.547 | 10,572,756 | +0.54(+6.74%) |
Sep 15, 2015 | 7.979 | 8.169 | 7.943 | 8.007 | 8,299,774 | +0.07(+0.86%) |
Sep 14, 2015 | 8.032 | 8.052 | 7.882 | 7.939 | 10,157,923 | -0.13(-1.65%) |
Sep 11, 2015 | 8.257 | 8.281 | 8.015 | 8.072 | 7,330,961 | -0.33(-3.89%) |
Sep 10, 2015 | 8.273 | 8.491 | 8.193 | 8.398 | 10,342,972 | +0.13(+1.56%) |
Sep 09, 2015 | 8.559 | 8.624 | 8.160 | 8.269 | 13,842,756 | -0.18(-2.17%) |
Sep 08, 2015 | 8.441 | 8.493 | 8.244 | 8.453 | 12,204,096 | +0.16(+1.94%) |
Sep 04, 2015 | 8.461 | 8.292 | 8.292 | 8.292 | 13,884,449 | -0.33(-3.86%) |
Sep 03, 2015 | 8.717 | 8.966 | 8.549 | 8.625 | 16,540,279 | -0.04(-0.51%) |
Sep 02, 2015 | 8.693 | 8.742 | 8.304 | 8.669 | 16,226,547 | +0.05(+0.61%) |