Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.583 | 8.583 | 8.506 | 8.562 | 331,105 | +0.04(+0.45%) |
Nov 27, 2015 | 8.609 | 8.609 | 8.519 | 8.523 | 129,674 | -0.08(-0.90%) |
Nov 25, 2015 | 8.596 | 8.601 | 8.601 | 8.601 | 247,644 | +0.03(+0.40%) |
Nov 24, 2015 | 8.609 | 8.609 | 8.549 | 8.566 | 135,575 | -0.04(-0.45%) |
Nov 23, 2015 | 8.596 | 8.609 | 8.566 | 8.605 | 230,135 | -0.01(-0.10%) |
Nov 20, 2015 | 8.609 | 8.631 | 8.583 | 8.613 | 248,030 | +0.00(+0.05%) |
Nov 19, 2015 | 8.601 | 8.609 | 8.566 | 8.609 | 217,441 | +0.02(+0.25%) |
Nov 18, 2015 | 8.553 | 8.609 | 8.536 | 8.588 | 203,380 | +0.07(+0.81%) |
Nov 17, 2015 | 8.484 | 8.540 | 8.480 | 8.519 | 106,573 | +0.03(+0.30%) |
Nov 16, 2015 | 8.415 | 8.553 | 8.415 | 8.493 | 128,457 | +0.03(+0.41%) |
Nov 13, 2015 | 8.570 | 8.583 | 8.415 | 8.458 | 196,963 | -0.10(-1.16%) |
Nov 12, 2015 | 8.433 | 8.605 | 8.402 | 8.557 | 159,043 | +0.12(+1.43%) |
Nov 11, 2015 | 8.368 | 8.562 | 8.316 | 8.437 | 187,048 | +0.09(+1.08%) |
Nov 10, 2015 | 8.609 | 8.609 | 8.316 | 8.347 | 358,854 | -0.28(-3.20%) |
Nov 09, 2015 | 8.674 | 8.687 | 8.601 | 8.622 | 159,356 | -0.01(-0.15%) |
Nov 06, 2015 | 8.622 | 8.682 | 8.437 | 8.635 | 371,838 | -0.01(-0.10%) |
Nov 05, 2015 | 8.613 | 8.648 | 8.351 | 8.644 | 480,142 | +0.06(+0.65%) |
Nov 04, 2015 | 8.622 | 8.631 | 8.588 | 8.588 | 183,682 | -0.02(-0.25%) |
Nov 03, 2015 | 8.588 | 8.631 | 8.588 | 8.609 | 299,415 | +0.00(+0.05%) |
Nov 02, 2015 | 8.596 | 8.626 | 8.588 | 8.605 | 227,821 | -0.01(-0.10%) |
Oct 30, 2015 | 8.605 | 8.626 | 8.588 | 8.613 | 338,557 | +0.01(+0.15%) |
Oct 29, 2015 | 8.592 | 8.622 | 8.588 | 8.601 | 377,400 | -0.00(-0.05%) |
Oct 28, 2015 | 8.605 | 8.631 | 8.588 | 8.605 | 197,769 | +0.00(+0.05%) |
Oct 27, 2015 | 8.609 | 8.639 | 8.588 | 8.601 | 210,983 | -0.01(-0.10%) |
Oct 26, 2015 | 8.691 | 8.691 | 8.592 | 8.609 | 123,030 | -0.11(-1.28%) |
Oct 23, 2015 | 8.669 | 8.760 | 8.665 | 8.721 | 228,973 | +0.05(+0.55%) |
Oct 22, 2015 | 8.700 | 8.820 | 8.631 | 8.674 | 248,230 | -0.09(-1.08%) |
Oct 21, 2015 | 8.678 | 8.823 | 8.678 | 8.768 | 140,871 | +0.07(+0.84%) |
Oct 20, 2015 | 8.743 | 8.792 | 8.687 | 8.695 | 68,861 | -0.04(-0.49%) |
Oct 19, 2015 | 8.648 | 8.803 | 8.648 | 8.738 | 217,609 | +0.08(+0.94%) |
Oct 16, 2015 | 8.644 | 8.674 | 8.596 | 8.656 | 213,381 | +0.05(+0.55%) |
Oct 15, 2015 | 8.609 | 8.708 | 8.592 | 8.609 | 204,797 | +0.02(+0.25%) |
Oct 14, 2015 | 8.691 | 8.751 | 8.588 | 8.588 | 357,326 | -0.07(-0.84%) |
Oct 13, 2015 | 8.437 | 8.738 | 8.418 | 8.661 | 200,766 | +0.14(+1.67%) |
Oct 12, 2015 | 8.411 | 8.519 | 8.411 | 8.519 | 101,994 | +0.15(+1.75%) |
Oct 09, 2015 | 8.484 | 8.605 | 8.265 | 8.372 | 423,254 | -0.09(-1.07%) |
Oct 08, 2015 | 8.359 | 8.532 | 8.329 | 8.463 | 93,017 | +0.09(+1.08%) |
Oct 07, 2015 | 8.291 | 8.450 | 8.187 | 8.372 | 405,693 | +0.14(+1.73%) |
Oct 06, 2015 | 8.377 | 8.407 | 8.174 | 8.230 | 308,015 | -0.10(-1.24%) |
Oct 05, 2015 | 7.963 | 8.415 | 7.920 | 8.334 | 426,857 | +0.41(+5.22%) |
Oct 02, 2015 | 7.899 | 7.955 | 7.877 | 7.920 | 544,535 | -0.00(-0.05%) |
Oct 01, 2015 | 7.925 | 7.985 | 7.856 | 7.925 | 672,497 | +0.00(+0.00%) |
Sep 30, 2015 | 7.817 | 8.235 | 7.817 | 7.925 | 973,913 | +0.22(+2.79%) |
Sep 29, 2015 | 8.080 | 8.230 | 7.697 | 7.709 | 1,360,557 | -0.34(-4.28%) |
Sep 28, 2015 | 8.471 | 8.532 | 8.024 | 8.054 | 860,391 | -0.36(-4.30%) |
Sep 25, 2015 | 8.453 | 8.483 | 8.415 | 8.415 | 339,078 | -0.03(-0.40%) |
Sep 24, 2015 | 8.500 | 8.609 | 8.436 | 8.449 | 259,433 | -0.08(-0.94%) |
Sep 23, 2015 | 8.584 | 8.668 | 8.512 | 8.529 | 130,173 | -0.07(-0.83%) |
Sep 22, 2015 | 8.630 | 8.727 | 8.567 | 8.601 | 191,261 | -0.10(-1.16%) |
Sep 21, 2015 | 8.584 | 8.740 | 8.575 | 8.702 | 342,619 | +0.12(+1.37%) |
Sep 18, 2015 | 8.634 | 8.781 | 8.546 | 8.584 | 504,777 | +0.08(+0.89%) |
Sep 17, 2015 | 8.500 | 8.731 | 8.361 | 8.508 | 832,293 | +0.03(+0.30%) |
Sep 16, 2015 | 9.004 | 9.068 | 8.436 | 8.483 | 1,690,548 | -0.50(-5.57%) |
Sep 15, 2015 | 9.227 | 9.291 | 8.588 | 8.983 | 1,421,368 | -0.24(-2.60%) |
Sep 14, 2015 | 9.871 | 9.884 | 8.895 | 9.223 | 1,368,351 | -0.67(-6.76%) |
Sep 11, 2015 | 9.926 | 10.01 | 9.787 | 9.892 | 109,513 | -0.05(-0.51%) |
Sep 10, 2015 | 9.800 | 9.972 | 9.639 | 9.943 | 133,764 | +0.14(+1.46%) |
Sep 09, 2015 | 9.594 | 9.888 | 9.594 | 9.800 | 152,658 | +0.25(+2.64%) |
Sep 08, 2015 | 9.939 | 9.949 | 9.509 | 9.547 | 186,422 | -0.18(-1.86%) |
Sep 04, 2015 | 9.514 | 9.728 | 9.728 | 9.728 | 132,614 | +0.15(+1.54%) |
Sep 03, 2015 | 9.804 | 9.808 | 9.484 | 9.581 | 267,661 | -0.12(-1.21%) |
Sep 02, 2015 | 9.636 | 9.833 | 9.631 | 9.699 | 126,444 | +0.08(+0.79%) |
Sep 01, 2015 | 9.631 | 9.951 | 9.472 | 9.623 | 872,001 | -0.15(-1.55%) |
Aug 31, 2015 | 9.636 | 9.846 | 9.467 | 9.774 | 173,080 | +0.13(+1.40%) |
Aug 28, 2015 | 9.640 | 9.846 | 9.602 | 9.640 | 166,656 | -0.00(-0.04%) |
Aug 27, 2015 | 9.501 | 9.678 | 9.501 | 9.644 | 176,752 | +0.13(+1.41%) |
Aug 26, 2015 | 9.669 | 9.678 | 9.375 | 9.510 | 131,627 | -0.10(-1.05%) |
Aug 25, 2015 | 9.636 | 9.841 | 9.467 | 9.610 | 180,107 | +0.14(+1.51%) |
Aug 24, 2015 | 9.232 | 9.623 | 7.216 | 9.467 | 1,149,440 | -0.16(-1.62%) |
Aug 21, 2015 | 10.30 | 10.31 | 9.429 | 9.623 | 485,971 | -0.73(-7.07%) |
Aug 20, 2015 | 10.27 | 10.44 | 10.27 | 10.36 | 148,090 | +0.07(+0.70%) |
Aug 19, 2015 | 10.31 | 10.34 | 10.20 | 10.28 | 127,646 | -0.03(-0.25%) |
Aug 18, 2015 | 10.39 | 10.47 | 10.24 | 10.31 | 150,550 | -0.13(-1.21%) |
Aug 17, 2015 | 10.59 | 10.70 | 10.41 | 10.44 | 225,339 | -0.16(-1.55%) |
Aug 14, 2015 | 10.41 | 10.63 | 10.34 | 10.60 | 200,601 | +0.17(+1.61%) |
Aug 13, 2015 | 10.25 | 10.47 | 10.15 | 10.43 | 145,697 | +0.21(+2.10%) |
Aug 12, 2015 | 10.14 | 10.31 | 10.11 | 10.22 | 212,874 | +0.05(+0.50%) |
Aug 11, 2015 | 10.10 | 10.31 | 9.918 | 10.17 | 245,162 | +0.05(+0.46%) |
Aug 10, 2015 | 9.997 | 10.17 | 9.912 | 10.12 | 174,335 | -0.07(-0.70%) |
Aug 07, 2015 | 10.04 | 10.24 | 9.901 | 10.19 | 214,761 | +0.24(+2.37%) |
Aug 06, 2015 | 9.825 | 10.04 | 9.825 | 9.955 | 173,327 | +0.16(+1.63%) |
Aug 05, 2015 | 9.796 | 10.01 | 9.787 | 9.796 | 187,734 | -0.04(-0.43%) |
Aug 04, 2015 | 9.711 | 9.926 | 9.678 | 9.838 | 131,033 | +0.11(+1.12%) |
Aug 03, 2015 | 9.829 | 9.842 | 9.505 | 9.728 | 200,377 | -0.18(-1.83%) |
Jul 31, 2015 | 9.821 | 9.913 | 9.753 | 9.909 | 156,655 | +0.09(+0.94%) |
Jul 30, 2015 | 9.547 | 9.932 | 9.547 | 9.817 | 176,457 | +0.24(+2.55%) |
Jul 29, 2015 | 9.526 | 9.631 | 9.379 | 9.573 | 99,802 | -0.02(-0.18%) |
Jul 28, 2015 | 9.766 | 9.846 | 9.362 | 9.589 | 385,307 | -0.10(-1.04%) |
Jul 27, 2015 | 10.01 | 10.01 | 9.299 | 9.690 | 650,258 | -0.32(-3.24%) |
Jul 24, 2015 | 10.13 | 10.20 | 9.972 | 10.01 | 177,738 | -0.06(-0.58%) |
Jul 23, 2015 | 10.07 | 10.30 | 10.06 | 10.07 | 137,538 | +0.00(+0.04%) |
Jul 22, 2015 | 10.23 | 10.35 | 10.06 | 10.07 | 182,943 | -0.12(-1.20%) |
Jul 21, 2015 | 10.23 | 10.41 | 10.15 | 10.19 | 164,018 | -0.10(-0.94%) |
Jul 20, 2015 | 10.11 | 10.31 | 10.11 | 10.29 | 121,284 | +0.17(+1.66%) |
Jul 17, 2015 | 10.27 | 10.27 | 10.06 | 10.12 | 184,818 | -0.09(-0.87%) |
Jul 16, 2015 | 10.20 | 10.25 | 10.09 | 10.21 | 122,701 | +0.05(+0.54%) |
Jul 15, 2015 | 10.26 | 10.26 | 10.04 | 10.15 | 142,728 | +0.09(+0.88%) |
Jul 14, 2015 | 10.22 | 10.33 | 10.04 | 10.06 | 380,488 | -0.17(-1.69%) |
Jul 13, 2015 | 10.08 | 10.30 | 10.03 | 10.24 | 303,353 | +0.19(+1.84%) |
Jul 10, 2015 | 10.09 | 10.14 | 9.913 | 10.05 | 201,727 | +0.15(+1.53%) |
Jul 09, 2015 | 9.796 | 9.993 | 9.795 | 9.901 | 167,243 | +0.12(+1.20%) |
Jul 08, 2015 | 9.699 | 9.926 | 9.699 | 9.783 | 170,870 | -0.13(-1.32%) |
Jul 07, 2015 | 9.472 | 9.918 | 9.400 | 9.913 | 298,086 | +0.42(+4.39%) |
Jul 06, 2015 | 9.568 | 9.627 | 9.392 | 9.497 | 157,416 | -0.04(-0.40%) |
Jul 02, 2015 | 9.774 | 9.535 | 9.535 | 9.535 | 613,161 | -0.23(-2.37%) |
Jul 01, 2015 | 9.930 | 10.23 | 9.741 | 9.766 | 414,654 | -0.19(-1.86%) |
Jun 30, 2015 | 9.745 | 10.42 | 9.720 | 9.951 | 2,070,483 | +0.16(+1.68%) |
Jun 29, 2015 | 9.741 | 9.907 | 9.581 | 9.787 | 1,147,021 | +0.06(+0.61%) |
Jun 26, 2015 | 9.783 | 9.783 | 9.589 | 9.728 | 596,651 | -0.07(-0.73%) |
Jun 25, 2015 | 9.581 | 9.899 | 9.438 | 9.800 | 615,310 | +0.36(+3.83%) |
Jun 24, 2015 | 9.467 | 9.509 | 9.320 | 9.438 | 361,157 | +0.03(+0.27%) |
Jun 23, 2015 | 9.345 | 9.587 | 9.265 | 9.413 | 514,994 | +0.17(+1.87%) |
Jun 22, 2015 | 9.421 | 9.543 | 9.219 | 9.240 | 220,312 | -0.22(-2.31%) |
Jun 19, 2015 | 9.291 | 9.573 | 9.261 | 9.459 | 584,808 | +0.11(+1.17%) |
Jun 18, 2015 | 9.097 | 9.379 | 9.097 | 9.350 | 426,701 | +0.24(+2.63%) |
Jun 17, 2015 | 9.299 | 9.413 | 9.047 | 9.110 | 502,730 | -0.20(-2.17%) |
Jun 16, 2015 | 9.480 | 9.480 | 9.278 | 9.312 | 165,898 | -0.16(-1.73%) |
Jun 15, 2015 | 9.261 | 9.476 | 9.247 | 9.476 | 206,811 | +0.19(+1.99%) |
Jun 12, 2015 | 9.295 | 9.456 | 9.173 | 9.291 | 150,680 | -0.00(-0.05%) |
Jun 11, 2015 | 9.291 | 9.396 | 9.173 | 9.295 | 280,476 | -0.03(-0.30%) |
Jun 10, 2015 | 9.362 | 9.383 | 9.270 | 9.323 | 140,549 | +0.00(+0.03%) |
Jun 09, 2015 | 9.442 | 9.518 | 9.303 | 9.320 | 134,619 | -0.12(-1.29%) |
Jun 08, 2015 | 9.345 | 9.509 | 9.337 | 9.442 | 120,405 | +0.01(+0.13%) |
Jun 05, 2015 | 9.341 | 9.467 | 9.299 | 9.429 | 100,606 | +0.10(+1.08%) |
Jun 04, 2015 | 9.274 | 9.341 | 9.110 | 9.328 | 528,951 | -0.26(-2.68%) |
Jun 03, 2015 | 9.737 | 9.817 | 9.513 | 9.585 | 507,369 | -0.09(-0.96%) |
Jun 02, 2015 | 9.459 | 9.808 | 9.459 | 9.678 | 622,596 | +0.22(+2.31%) |
Jun 01, 2015 | 9.177 | 9.551 | 9.173 | 9.459 | 415,486 | +0.10(+1.08%) |
May 29, 2015 | 9.127 | 9.362 | 9.055 | 9.358 | 407,617 | +0.31(+3.44%) |
May 28, 2015 | 8.895 | 9.114 | 8.849 | 9.047 | 368,804 | +0.19(+2.19%) |
May 27, 2015 | 9.059 | 9.059 | 8.849 | 8.853 | 311,856 | -0.16(-1.73%) |
May 26, 2015 | 9.127 | 9.127 | 8.988 | 9.009 | 252,147 | -0.03(-0.37%) |
May 22, 2015 | 9.127 | 9.042 | 9.042 | 9.042 | 179,908 | -0.01(-0.09%) |
May 21, 2015 | 9.004 | 9.131 | 9.004 | 9.051 | 305,430 | +0.05(+0.51%) |
May 20, 2015 | 8.962 | 9.101 | 8.962 | 9.004 | 259,160 | +0.03(+0.28%) |
May 19, 2015 | 9.194 | 9.194 | 8.979 | 8.979 | 454,927 | -0.07(-0.79%) |
May 18, 2015 | 9.068 | 9.131 | 8.946 | 9.051 | 666,687 | -0.06(-0.65%) |
May 15, 2015 | 9.000 | 9.190 | 8.962 | 9.110 | 815,714 | +0.09(+0.98%) |
May 14, 2015 | 8.979 | 9.042 | 8.840 | 9.021 | 283,185 | +0.23(+2.63%) |
May 13, 2015 | 8.958 | 9.041 | 8.773 | 8.790 | 183,047 | -0.13(-1.46%) |
May 12, 2015 | 9.038 | 9.042 | 8.840 | 8.920 | 223,062 | -0.10(-1.07%) |
May 11, 2015 | 8.891 | 9.042 | 8.878 | 9.017 | 301,464 | +0.15(+1.71%) |
May 08, 2015 | 8.878 | 8.941 | 8.765 | 8.866 | 122,969 | -0.05(-0.52%) |
May 07, 2015 | 8.756 | 8.941 | 8.752 | 8.912 | 183,958 | +0.08(+0.91%) |
May 06, 2015 | 8.941 | 9.047 | 8.752 | 8.832 | 117,962 | -0.11(-1.22%) |
May 05, 2015 | 8.765 | 9.152 | 8.765 | 8.941 | 156,772 | +0.13(+1.53%) |
May 04, 2015 | 8.739 | 8.807 | 8.731 | 8.807 | 78,869 | +0.06(+0.72%) |
May 01, 2015 | 8.752 | 8.836 | 8.739 | 8.744 | 164,911 | -0.03(-0.34%) |
Apr 30, 2015 | 8.794 | 8.903 | 8.731 | 8.773 | 174,228 | -0.03(-0.38%) |
Apr 29, 2015 | 9.047 | 9.068 | 8.790 | 8.807 | 285,372 | -0.24(-2.61%) |
Apr 28, 2015 | 9.038 | 9.080 | 8.975 | 9.042 | 195,593 | -0.03(-0.32%) |
Apr 27, 2015 | 9.047 | 9.148 | 9.004 | 9.072 | 239,655 | +0.03(+0.33%) |
Apr 24, 2015 | 9.089 | 9.089 | 9.000 | 9.042 | 168,926 | +0.01(+0.14%) |
Apr 23, 2015 | 9.084 | 9.173 | 8.996 | 9.030 | 240,799 | -0.02(-0.19%) |
Apr 22, 2015 | 9.047 | 9.076 | 9.004 | 9.047 | 185,773 | +0.00(+0.00%) |
Apr 21, 2015 | 9.152 | 9.152 | 8.925 | 9.047 | 194,857 | +0.06(+0.70%) |
Apr 20, 2015 | 9.257 | 9.257 | 8.920 | 8.983 | 300,618 | -0.03(-0.37%) |
Apr 17, 2015 | 9.004 | 9.089 | 8.920 | 9.017 | 348,839 | +0.01(+0.14%) |
Apr 16, 2015 | 9.000 | 9.112 | 8.979 | 9.004 | 313,382 | -0.01(-0.09%) |
Apr 15, 2015 | 9.223 | 9.223 | 9.009 | 9.013 | 439,423 | -0.19(-2.01%) |
Apr 14, 2015 | 9.047 | 9.244 | 8.967 | 9.198 | 553,516 | +0.11(+1.25%) |
Apr 13, 2015 | 9.249 | 9.396 | 9.051 | 9.084 | 675,654 | -0.05(-0.55%) |
Apr 10, 2015 | 8.882 | 9.404 | 8.882 | 9.135 | 519,894 | +0.19(+2.16%) |
Apr 09, 2015 | 8.815 | 8.941 | 8.777 | 8.941 | 293,055 | +0.13(+1.53%) |
Apr 08, 2015 | 8.727 | 8.836 | 8.647 | 8.807 | 267,531 | +0.16(+1.85%) |
Apr 07, 2015 | 8.630 | 8.731 | 8.605 | 8.647 | 245,100 | +0.00(+0.00%) |
Apr 06, 2015 | 8.588 | 8.664 | 8.546 | 8.647 | 232,476 | +0.02(+0.24%) |
Apr 02, 2015 | 8.542 | 8.626 | 8.626 | 8.626 | 264,990 | +0.07(+0.84%) |
Apr 01, 2015 | 8.680 | 8.760 | 8.550 | 8.554 | 264,802 | -0.14(-1.60%) |
Mar 31, 2015 | 8.441 | 8.741 | 8.415 | 8.693 | 309,313 | +0.21(+2.43%) |
Mar 30, 2015 | 8.685 | 8.868 | 8.323 | 8.487 | 579,088 | -0.20(-2.32%) |
Mar 27, 2015 | 8.727 | 8.787 | 8.626 | 8.689 | 279,639 | -0.17(-1.90%) |
Mar 26, 2015 | 8.689 | 8.866 | 8.676 | 8.857 | 461,259 | +0.06(+0.72%) |
Mar 25, 2015 | 8.967 | 8.967 | 8.735 | 8.794 | 494,120 | +0.06(+0.67%) |
Mar 24, 2015 | 8.962 | 9.131 | 8.668 | 8.735 | 833,524 | -0.23(-2.58%) |
Mar 23, 2015 | 8.899 | 9.152 | 8.899 | 8.967 | 726,154 | +0.07(+0.76%) |
Mar 20, 2015 | 8.920 | 9.152 | 8.836 | 8.899 | 1,245,752 | +0.15(+1.68%) |
Mar 19, 2015 | 8.445 | 8.878 | 8.436 | 8.752 | 1,905,345 | +0.32(+3.74%) |