Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.947 | 10.18 | 9.874 | 9.923 | 93,163 | +0.06(+0.58%) |
Nov 27, 2015 | 9.662 | 9.911 | 9.638 | 9.866 | 49,993 | +0.17(+1.77%) |
Nov 25, 2015 | 9.686 | 9.694 | 9.694 | 9.694 | 50,611 | -0.01(-0.08%) |
Nov 24, 2015 | 9.523 | 9.711 | 9.401 | 9.703 | 46,847 | +0.05(+0.51%) |
Nov 23, 2015 | 9.735 | 9.833 | 9.580 | 9.654 | 58,512 | -0.02(-0.17%) |
Nov 20, 2015 | 9.588 | 9.768 | 9.531 | 9.670 | 96,929 | +0.14(+1.46%) |
Nov 19, 2015 | 9.213 | 9.920 | 9.213 | 9.531 | 270,694 | +0.25(+2.73%) |
Nov 18, 2015 | 9.001 | 9.376 | 8.984 | 9.278 | 139,481 | +0.27(+2.99%) |
Nov 17, 2015 | 9.156 | 9.237 | 8.976 | 9.009 | 96,777 | -0.22(-2.39%) |
Nov 16, 2015 | 8.731 | 9.262 | 8.650 | 9.229 | 151,882 | +0.55(+6.30%) |
Nov 13, 2015 | 8.895 | 9.025 | 8.568 | 8.683 | 177,780 | -0.24(-2.74%) |
Nov 12, 2015 | 9.058 | 9.164 | 8.895 | 8.927 | 128,929 | -0.26(-2.84%) |
Nov 11, 2015 | 9.229 | 9.401 | 9.009 | 9.188 | 91,457 | -0.04(-0.44%) |
Nov 10, 2015 | 9.107 | 9.295 | 9.025 | 9.229 | 59,588 | +0.02(+0.18%) |
Nov 09, 2015 | 9.409 | 9.433 | 9.139 | 9.213 | 52,408 | -0.20(-2.08%) |
Nov 06, 2015 | 9.515 | 9.539 | 9.237 | 9.409 | 58,403 | -0.16(-1.70%) |
Nov 05, 2015 | 9.752 | 9.792 | 9.541 | 9.572 | 37,712 | -0.14(-1.43%) |
Nov 04, 2015 | 9.188 | 9.752 | 9.188 | 9.711 | 160,117 | +0.51(+5.59%) |
Nov 03, 2015 | 9.188 | 9.278 | 9.025 | 9.197 | 102,481 | +0.02(+0.18%) |
Nov 02, 2015 | 9.066 | 9.180 | 8.821 | 9.180 | 124,484 | +0.15(+1.63%) |
Oct 30, 2015 | 9.229 | 9.229 | 8.927 | 9.033 | 99,983 | -0.15(-1.60%) |
Oct 29, 2015 | 9.629 | 9.629 | 9.139 | 9.180 | 108,125 | -0.48(-4.98%) |
Oct 28, 2015 | 9.172 | 9.703 | 9.082 | 9.662 | 98,598 | +0.50(+5.43%) |
Oct 27, 2015 | 9.262 | 9.596 | 9.074 | 9.164 | 132,547 | -0.10(-1.06%) |
Oct 26, 2015 | 9.507 | 9.580 | 9.197 | 9.262 | 74,226 | -0.26(-2.74%) |
Oct 23, 2015 | 9.629 | 9.629 | 8.984 | 9.523 | 128,114 | -0.07(-0.77%) |
Oct 22, 2015 | 9.295 | 9.621 | 9.254 | 9.596 | 70,180 | +0.36(+3.89%) |
Oct 21, 2015 | 9.409 | 9.539 | 9.237 | 9.237 | 58,581 | -0.11(-1.14%) |
Oct 20, 2015 | 9.784 | 9.858 | 9.074 | 9.344 | 165,115 | -0.44(-4.50%) |
Oct 19, 2015 | 9.711 | 9.792 | 9.596 | 9.784 | 49,742 | +0.11(+1.10%) |
Oct 16, 2015 | 9.972 | 9.972 | 9.466 | 9.678 | 52,499 | -0.24(-2.47%) |
Oct 15, 2015 | 9.433 | 9.956 | 9.433 | 9.923 | 62,709 | +0.46(+4.83%) |
Oct 14, 2015 | 9.874 | 9.923 | 9.458 | 9.466 | 34,323 | -0.37(-3.73%) |
Oct 13, 2015 | 9.768 | 10.06 | 9.768 | 9.833 | 59,719 | +0.07(+0.67%) |
Oct 12, 2015 | 9.613 | 9.809 | 9.531 | 9.768 | 55,406 | +0.24(+2.57%) |
Oct 09, 2015 | 9.882 | 9.907 | 9.507 | 9.523 | 50,008 | -0.36(-3.63%) |
Oct 08, 2015 | 9.580 | 9.915 | 9.548 | 9.882 | 57,531 | +0.22(+2.28%) |
Oct 07, 2015 | 9.548 | 9.784 | 9.495 | 9.662 | 49,275 | +0.15(+1.54%) |
Oct 06, 2015 | 9.556 | 9.703 | 9.499 | 9.515 | 50,391 | -0.01(-0.09%) |
Oct 05, 2015 | 9.148 | 9.629 | 9.148 | 9.523 | 62,670 | +0.42(+4.57%) |
Oct 02, 2015 | 9.164 | 9.295 | 8.829 | 9.107 | 112,497 | -0.13(-1.41%) |
Oct 01, 2015 | 9.417 | 9.515 | 9.156 | 9.237 | 51,100 | -0.23(-2.41%) |
Sep 30, 2015 | 9.344 | 9.490 | 9.319 | 9.466 | 59,989 | +0.20(+2.11%) |
Sep 29, 2015 | 9.327 | 9.384 | 9.205 | 9.270 | 72,562 | -0.02(-0.22%) |
Sep 28, 2015 | 9.177 | 9.388 | 9.177 | 9.290 | 63,306 | +0.11(+1.15%) |
Sep 25, 2015 | 9.550 | 9.655 | 9.169 | 9.185 | 101,496 | -0.25(-2.66%) |
Sep 24, 2015 | 9.299 | 9.623 | 9.290 | 9.436 | 49,681 | +0.14(+1.48%) |
Sep 23, 2015 | 9.363 | 9.526 | 9.266 | 9.299 | 75,638 | +0.01(+0.09%) |
Sep 22, 2015 | 9.461 | 9.696 | 9.063 | 9.290 | 76,869 | -0.22(-2.30%) |
Sep 21, 2015 | 10.06 | 10.06 | 9.412 | 9.509 | 108,160 | -0.46(-4.63%) |
Sep 18, 2015 | 9.647 | 10.37 | 9.647 | 9.971 | 650,854 | +0.22(+2.24%) |
Sep 17, 2015 | 9.882 | 9.882 | 9.542 | 9.753 | 178,438 | -0.11(-1.07%) |
Sep 16, 2015 | 9.623 | 9.955 | 9.461 | 9.858 | 130,146 | +0.30(+3.14%) |
Sep 15, 2015 | 9.363 | 9.671 | 9.250 | 9.558 | 112,122 | +0.14(+1.46%) |
Sep 14, 2015 | 8.553 | 9.639 | 8.415 | 9.420 | 220,917 | +0.96(+11.41%) |
Sep 11, 2015 | 8.431 | 8.475 | 8.204 | 8.455 | 56,575 | +0.07(+0.87%) |
Sep 10, 2015 | 8.447 | 8.565 | 8.277 | 8.382 | 129,424 | -0.13(-1.52%) |
Sep 09, 2015 | 8.699 | 8.804 | 8.504 | 8.512 | 56,407 | -0.11(-1.22%) |
Sep 08, 2015 | 8.618 | 8.691 | 8.431 | 8.618 | 80,426 | +0.16(+1.92%) |
Sep 04, 2015 | 8.188 | 8.455 | 8.455 | 8.455 | 86,223 | +0.14(+1.66%) |
Sep 03, 2015 | 8.366 | 8.504 | 8.285 | 8.318 | 46,616 | -0.07(-0.87%) |
Sep 02, 2015 | 8.358 | 8.472 | 8.277 | 8.391 | 66,250 | +0.06(+0.68%) |