Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.512 | 8.539 | 8.401 | 8.466 | 567,829 | -0.13(-1.53%) |
Nov 27, 2015 | 8.598 | 8.637 | 8.552 | 8.598 | 120,323 | -0.06(-0.68%) |
Nov 25, 2015 | 8.539 | 8.657 | 8.657 | 8.657 | 388,087 | +0.12(+1.39%) |
Nov 24, 2015 | 8.598 | 8.703 | 8.532 | 8.539 | 855,425 | -0.08(-0.92%) |
Nov 23, 2015 | 8.802 | 8.802 | 8.598 | 8.618 | 568,467 | -0.17(-1.94%) |
Nov 20, 2015 | 8.874 | 8.874 | 8.736 | 8.788 | 433,961 | -0.14(-1.62%) |
Nov 19, 2015 | 8.999 | 9.032 | 8.894 | 8.933 | 369,836 | -0.03(-0.37%) |
Nov 18, 2015 | 9.124 | 9.130 | 8.900 | 8.966 | 547,097 | -0.11(-1.23%) |
Nov 17, 2015 | 9.183 | 9.183 | 9.038 | 9.078 | 569,592 | +0.01(+0.07%) |
Nov 16, 2015 | 8.940 | 9.084 | 8.940 | 9.071 | 365,310 | +0.14(+1.55%) |
Nov 13, 2015 | 8.880 | 8.979 | 8.821 | 8.933 | 328,201 | +0.11(+1.27%) |
Nov 12, 2015 | 8.742 | 8.894 | 8.716 | 8.821 | 394,495 | -0.07(-0.81%) |
Nov 11, 2015 | 8.979 | 9.019 | 8.874 | 8.894 | 500,334 | -0.09(-1.02%) |
Nov 10, 2015 | 9.084 | 9.143 | 8.940 | 8.986 | 470,158 | -0.13(-1.44%) |
Nov 09, 2015 | 9.216 | 9.295 | 9.045 | 9.117 | 618,124 | -0.07(-0.79%) |
Nov 06, 2015 | 8.973 | 9.321 | 8.920 | 9.189 | 986,708 | +0.18(+1.97%) |
Nov 05, 2015 | 9.071 | 9.104 | 8.959 | 9.012 | 1,358,243 | -0.12(-1.37%) |
Nov 04, 2015 | 9.814 | 9.853 | 8.802 | 9.137 | 3,365,403 | -0.65(-6.65%) |
Nov 03, 2015 | 9.840 | 9.857 | 9.748 | 9.788 | 679,285 | -0.11(-1.13%) |
Nov 02, 2015 | 9.893 | 10.01 | 9.880 | 9.899 | 1,758,846 | +0.07(+0.67%) |
Oct 30, 2015 | 9.696 | 9.919 | 9.610 | 9.834 | 1,121,456 | +0.18(+1.84%) |
Oct 29, 2015 | 9.689 | 9.912 | 9.623 | 9.656 | 1,055,017 | -0.11(-1.14%) |
Oct 28, 2015 | 9.899 | 10.11 | 9.682 | 9.768 | 916,509 | -0.01(-0.07%) |
Oct 27, 2015 | 9.788 | 9.814 | 9.485 | 9.774 | 1,720,733 | -0.41(-4.00%) |
Oct 26, 2015 | 10.21 | 10.39 | 10.14 | 10.18 | 1,011,564 | -0.22(-2.15%) |
Oct 23, 2015 | 10.13 | 10.67 | 10.06 | 10.41 | 2,072,744 | +0.03(+0.32%) |
Oct 22, 2015 | 10.06 | 10.42 | 9.958 | 10.37 | 2,103,578 | +0.28(+2.73%) |
Oct 21, 2015 | 10.23 | 10.31 | 10.08 | 10.10 | 574,461 | -0.09(-0.90%) |
Oct 20, 2015 | 10.08 | 10.27 | 10.04 | 10.19 | 629,826 | +0.14(+1.37%) |
Oct 19, 2015 | 10.29 | 10.29 | 10.01 | 10.05 | 1,198,010 | -0.33(-3.17%) |
Oct 16, 2015 | 10.41 | 10.52 | 10.36 | 10.38 | 664,478 | -0.01(-0.13%) |
Oct 15, 2015 | 10.46 | 10.47 | 10.31 | 10.39 | 915,356 | -0.03(-0.25%) |
Oct 14, 2015 | 10.47 | 10.50 | 10.36 | 10.42 | 677,791 | -0.09(-0.81%) |
Oct 13, 2015 | 10.41 | 10.67 | 10.37 | 10.50 | 890,401 | -0.03(-0.25%) |
Oct 12, 2015 | 10.52 | 10.56 | 10.35 | 10.53 | 1,214,136 | +0.02(+0.19%) |
Oct 09, 2015 | 10.59 | 10.64 | 10.35 | 10.51 | 1,179,406 | +0.07(+0.63%) |
Oct 08, 2015 | 10.38 | 10.48 | 10.26 | 10.44 | 1,879,494 | +0.16(+1.53%) |
Oct 07, 2015 | 10.36 | 10.41 | 10.12 | 10.29 | 1,119,866 | +0.05(+0.51%) |
Oct 06, 2015 | 10.16 | 10.29 | 10.13 | 10.23 | 976,579 | -0.01(-0.13%) |
Oct 05, 2015 | 9.991 | 10.32 | 9.991 | 10.25 | 1,551,194 | +0.49(+5.05%) |
Oct 02, 2015 | 9.439 | 9.755 | 9.413 | 9.755 | 1,984,900 | +0.23(+2.42%) |
Oct 01, 2015 | 9.544 | 9.558 | 9.314 | 9.525 | 1,482,313 | +0.39(+4.24%) |
Sep 30, 2015 | 9.163 | 9.203 | 9.019 | 9.137 | 1,768,338 | +0.18(+1.98%) |
Sep 29, 2015 | 9.170 | 9.203 | 8.946 | 8.959 | 1,055,817 | -0.07(-0.80%) |
Sep 28, 2015 | 9.268 | 9.281 | 9.032 | 9.032 | 801,079 | -0.28(-2.97%) |
Sep 25, 2015 | 9.492 | 9.531 | 9.268 | 9.308 | 1,163,426 | -0.18(-1.94%) |
Sep 24, 2015 | 9.518 | 9.604 | 9.433 | 9.492 | 1,870,771 | -0.15(-1.57%) |
Sep 23, 2015 | 9.669 | 9.715 | 9.617 | 9.643 | 559,363 | -0.11(-1.08%) |
Sep 22, 2015 | 9.558 | 9.820 | 9.544 | 9.748 | 1,654,388 | -0.02(-0.20%) |
Sep 21, 2015 | 9.696 | 9.893 | 9.656 | 9.768 | 2,239,974 | +0.09(+0.95%) |
Sep 18, 2015 | 9.604 | 9.958 | 9.597 | 9.676 | 1,314,076 | -0.03(-0.34%) |
Sep 17, 2015 | 9.373 | 9.827 | 9.327 | 9.709 | 1,793,480 | +0.32(+3.36%) |
Sep 16, 2015 | 9.071 | 9.511 | 9.065 | 9.393 | 1,820,602 | +0.39(+4.31%) |
Sep 15, 2015 | 8.887 | 9.019 | 8.841 | 9.005 | 655,755 | +0.15(+1.71%) |
Sep 14, 2015 | 8.762 | 8.854 | 8.631 | 8.854 | 552,258 | +0.05(+0.60%) |
Sep 11, 2015 | 8.959 | 8.979 | 8.756 | 8.802 | 447,361 | -0.19(-2.12%) |
Sep 10, 2015 | 8.992 | 9.005 | 8.880 | 8.992 | 378,279 | +0.00(+0.00%) |
Sep 09, 2015 | 9.078 | 9.111 | 8.953 | 8.992 | 1,256,547 | +0.43(+5.07%) |
Sep 08, 2015 | 8.740 | 8.784 | 8.533 | 8.558 | 557,648 | -0.19(-2.15%) |
Sep 04, 2015 | 8.709 | 8.747 | 8.747 | 8.747 | 647,225 | -0.04(-0.50%) |
Sep 03, 2015 | 8.703 | 8.809 | 8.583 | 8.791 | 2,160,562 | +0.34(+4.01%) |
Sep 02, 2015 | 8.332 | 8.471 | 8.201 | 8.452 | 1,068,311 | +0.22(+2.67%) |