Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.495 | 8.521 | 8.383 | 8.449 | 568,992 | -0.13(-1.53%) |
Nov 27, 2015 | 8.580 | 8.620 | 8.534 | 8.580 | 120,570 | -0.06(-0.68%) |
Nov 25, 2015 | 8.521 | 8.639 | 8.639 | 8.639 | 388,882 | +0.12(+1.39%) |
Nov 24, 2015 | 8.580 | 8.685 | 8.515 | 8.521 | 857,177 | -0.08(-0.92%) |
Nov 23, 2015 | 8.784 | 8.784 | 8.580 | 8.600 | 569,631 | -0.17(-1.94%) |
Nov 20, 2015 | 8.856 | 8.856 | 8.718 | 8.770 | 434,850 | -0.14(-1.62%) |
Nov 19, 2015 | 8.980 | 9.013 | 8.875 | 8.915 | 370,593 | -0.03(-0.37%) |
Nov 18, 2015 | 9.105 | 9.112 | 8.882 | 8.948 | 548,217 | -0.11(-1.23%) |
Nov 17, 2015 | 9.164 | 9.164 | 9.020 | 9.059 | 570,759 | +0.01(+0.07%) |
Nov 16, 2015 | 8.921 | 9.066 | 8.921 | 9.053 | 366,058 | +0.14(+1.55%) |
Nov 13, 2015 | 8.862 | 8.961 | 8.803 | 8.915 | 328,873 | +0.11(+1.27%) |
Nov 12, 2015 | 8.725 | 8.875 | 8.698 | 8.803 | 395,303 | -0.07(-0.81%) |
Nov 11, 2015 | 8.961 | 9.000 | 8.856 | 8.875 | 501,359 | -0.09(-1.02%) |
Nov 10, 2015 | 9.066 | 9.125 | 8.921 | 8.967 | 471,121 | -0.13(-1.44%) |
Nov 09, 2015 | 9.197 | 9.276 | 9.026 | 9.098 | 619,390 | -0.07(-0.79%) |
Nov 06, 2015 | 8.954 | 9.302 | 8.902 | 9.171 | 988,729 | +0.18(+1.97%) |
Nov 05, 2015 | 9.053 | 9.085 | 8.941 | 8.994 | 1,361,024 | -0.12(-1.37%) |
Nov 04, 2015 | 9.794 | 9.833 | 8.784 | 9.118 | 3,372,295 | -0.65(-6.65%) |
Nov 03, 2015 | 9.820 | 9.836 | 9.728 | 9.768 | 680,677 | -0.11(-1.13%) |
Nov 02, 2015 | 9.873 | 9.991 | 9.859 | 9.879 | 1,762,448 | +0.07(+0.67%) |
Oct 30, 2015 | 9.676 | 9.899 | 9.590 | 9.813 | 1,123,753 | +0.18(+1.84%) |
Oct 29, 2015 | 9.669 | 9.892 | 9.604 | 9.636 | 1,057,178 | -0.11(-1.14%) |
Oct 28, 2015 | 9.879 | 10.09 | 9.663 | 9.748 | 918,386 | -0.01(-0.07%) |
Oct 27, 2015 | 9.768 | 9.794 | 9.466 | 9.754 | 1,724,257 | -0.41(-4.00%) |
Oct 26, 2015 | 10.19 | 10.36 | 10.12 | 10.16 | 1,013,635 | -0.22(-2.15%) |
Oct 23, 2015 | 10.11 | 10.65 | 10.04 | 10.38 | 2,076,989 | +0.03(+0.32%) |
Oct 22, 2015 | 10.04 | 10.40 | 9.938 | 10.35 | 2,107,886 | +0.28(+2.73%) |
Oct 21, 2015 | 10.21 | 10.29 | 10.06 | 10.08 | 575,637 | -0.09(-0.90%) |
Oct 20, 2015 | 10.06 | 10.25 | 10.02 | 10.17 | 631,116 | +0.14(+1.37%) |
Oct 19, 2015 | 10.27 | 10.27 | 9.991 | 10.03 | 1,200,464 | -0.33(-3.17%) |
Oct 16, 2015 | 10.39 | 10.50 | 10.34 | 10.36 | 665,839 | -0.01(-0.13%) |
Oct 15, 2015 | 10.44 | 10.45 | 10.29 | 10.37 | 917,230 | -0.03(-0.25%) |
Oct 14, 2015 | 10.45 | 10.48 | 10.34 | 10.40 | 679,180 | -0.09(-0.81%) |
Oct 13, 2015 | 10.39 | 10.65 | 10.35 | 10.48 | 892,225 | -0.03(-0.25%) |
Oct 12, 2015 | 10.50 | 10.54 | 10.33 | 10.51 | 1,216,623 | +0.02(+0.19%) |
Oct 09, 2015 | 10.57 | 10.61 | 10.33 | 10.49 | 1,181,821 | +0.07(+0.63%) |
Oct 08, 2015 | 10.36 | 10.46 | 10.24 | 10.42 | 1,883,343 | +0.16(+1.53%) |
Oct 07, 2015 | 10.34 | 10.39 | 10.10 | 10.27 | 1,122,160 | +0.05(+0.51%) |
Oct 06, 2015 | 10.14 | 10.27 | 10.11 | 10.21 | 978,579 | -0.01(-0.13%) |
Oct 05, 2015 | 9.971 | 10.30 | 9.971 | 10.23 | 1,554,371 | +0.49(+5.05%) |
Oct 02, 2015 | 9.420 | 9.735 | 9.394 | 9.735 | 1,988,965 | +0.23(+2.42%) |
Oct 01, 2015 | 9.525 | 9.538 | 9.295 | 9.505 | 1,485,349 | +0.39(+4.24%) |
Sep 30, 2015 | 9.144 | 9.184 | 9.000 | 9.118 | 1,771,959 | +0.18(+1.98%) |
Sep 29, 2015 | 9.151 | 9.184 | 8.928 | 8.941 | 1,057,979 | -0.07(-0.80%) |
Sep 28, 2015 | 9.249 | 9.262 | 9.013 | 9.013 | 802,719 | -0.28(-2.97%) |
Sep 25, 2015 | 9.472 | 9.512 | 9.249 | 9.289 | 1,165,809 | -0.18(-1.94%) |
Sep 24, 2015 | 9.499 | 9.584 | 9.413 | 9.472 | 1,874,602 | -0.15(-1.57%) |
Sep 23, 2015 | 9.649 | 9.695 | 9.597 | 9.623 | 560,509 | -0.10(-1.08%) |
Sep 22, 2015 | 9.538 | 9.800 | 9.525 | 9.728 | 1,657,776 | -0.02(-0.20%) |
Sep 21, 2015 | 9.676 | 9.873 | 9.636 | 9.748 | 2,244,562 | +0.09(+0.95%) |
Sep 18, 2015 | 9.584 | 9.938 | 9.577 | 9.656 | 1,316,767 | -0.03(-0.34%) |
Sep 17, 2015 | 9.354 | 9.807 | 9.308 | 9.689 | 1,797,154 | +0.31(+3.36%) |
Sep 16, 2015 | 9.053 | 9.492 | 9.046 | 9.374 | 1,824,331 | +0.39(+4.31%) |
Sep 15, 2015 | 8.869 | 9.000 | 8.823 | 8.987 | 657,098 | +0.15(+1.71%) |
Sep 14, 2015 | 8.744 | 8.836 | 8.613 | 8.836 | 553,390 | +0.05(+0.60%) |
Sep 11, 2015 | 8.941 | 8.961 | 8.738 | 8.784 | 448,277 | -0.19(-2.12%) |
Sep 10, 2015 | 8.974 | 8.987 | 8.862 | 8.974 | 379,054 | +0.00(+0.00%) |
Sep 09, 2015 | 9.059 | 9.092 | 8.934 | 8.974 | 1,259,121 | +0.43(+5.07%) |
Sep 08, 2015 | 8.722 | 8.766 | 8.516 | 8.541 | 558,790 | -0.19(-2.15%) |
Sep 04, 2015 | 8.691 | 8.729 | 8.729 | 8.729 | 648,551 | -0.04(-0.50%) |
Sep 03, 2015 | 8.685 | 8.791 | 8.566 | 8.773 | 2,164,987 | +0.34(+4.01%) |
Sep 02, 2015 | 8.315 | 8.453 | 8.184 | 8.434 | 1,070,499 | +0.22(+2.67%) |