Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.543 | 8.614 | 8.481 | 8.550 | 21,587 | +0.01(+0.17%) |
Nov 27, 2015 | 8.486 | 8.550 | 8.486 | 8.536 | 33,885 | -0.01(-0.08%) |
Nov 25, 2015 | 8.536 | 8.543 | 8.543 | 8.543 | 38,036 | +0.04(+0.50%) |
Nov 24, 2015 | 8.550 | 8.785 | 8.486 | 8.500 | 24,124 | -0.05(-0.58%) |
Nov 23, 2015 | 8.557 | 8.692 | 8.479 | 8.550 | 20,416 | -0.01(-0.08%) |
Nov 20, 2015 | 8.635 | 8.763 | 8.418 | 8.557 | 31,808 | +0.02(+0.25%) |
Nov 19, 2015 | 8.649 | 8.671 | 8.479 | 8.536 | 34,598 | -0.15(-1.72%) |
Nov 18, 2015 | 8.756 | 8.771 | 8.592 | 8.685 | 17,272 | -0.06(-0.73%) |
Nov 17, 2015 | 9.056 | 9.333 | 8.571 | 8.749 | 35,271 | -0.24(-2.69%) |
Nov 16, 2015 | 9.148 | 9.405 | 8.942 | 8.991 | 15,152 | -0.15(-1.64%) |
Nov 13, 2015 | 9.191 | 9.832 | 9.077 | 9.141 | 23,103 | -0.13(-1.38%) |
Nov 12, 2015 | 9.390 | 9.896 | 9.262 | 9.269 | 27,242 | -0.16(-1.74%) |
Nov 11, 2015 | 10.05 | 10.05 | 9.419 | 9.433 | 19,948 | -0.38(-3.85%) |
Nov 10, 2015 | 9.782 | 9.811 | 9.455 | 9.811 | 24,431 | -0.03(-0.29%) |
Nov 09, 2015 | 9.818 | 9.939 | 9.797 | 9.839 | 24,254 | +0.02(+0.22%) |
Nov 06, 2015 | 9.668 | 9.818 | 9.618 | 9.818 | 31,746 | +0.13(+1.32%) |
Nov 05, 2015 | 9.968 | 9.968 | 9.618 | 9.690 | 27,217 | -0.25(-2.51%) |
Nov 04, 2015 | 9.996 | 10.10 | 9.839 | 9.939 | 67,224 | -0.23(-2.24%) |
Nov 03, 2015 | 10.20 | 10.33 | 10.09 | 10.17 | 93,183 | -0.18(-1.72%) |
Nov 02, 2015 | 10.40 | 10.50 | 9.918 | 10.35 | 40,137 | -0.22(-2.09%) |
Oct 30, 2015 | 12.30 | 12.30 | 10.33 | 10.57 | 80,974 | -2.04(-16.21%) |
Oct 29, 2015 | 12.80 | 13.01 | 12.52 | 12.61 | 14,902 | -0.27(-2.10%) |
Oct 28, 2015 | 12.68 | 12.95 | 12.68 | 12.88 | 19,377 | +0.20(+1.57%) |
Oct 27, 2015 | 13.29 | 13.47 | 12.67 | 12.68 | 19,311 | -0.62(-4.66%) |
Oct 26, 2015 | 13.06 | 13.36 | 12.92 | 13.30 | 48,383 | +0.20(+1.52%) |
Oct 23, 2015 | 13.04 | 13.11 | 12.82 | 13.10 | 16,448 | +0.06(+0.44%) |
Oct 22, 2015 | 12.72 | 13.05 | 12.47 | 13.05 | 24,454 | +0.34(+2.69%) |
Oct 21, 2015 | 12.82 | 12.82 | 12.61 | 12.70 | 24,432 | -0.11(-0.89%) |
Oct 20, 2015 | 12.32 | 12.82 | 12.15 | 12.82 | 26,461 | +0.32(+2.57%) |
Oct 19, 2015 | 12.30 | 12.53 | 12.04 | 12.50 | 14,521 | -0.01(-0.06%) |
Oct 16, 2015 | 12.45 | 12.55 | 11.77 | 12.50 | 16,122 | +0.10(+0.80%) |
Oct 15, 2015 | 11.70 | 12.41 | 11.63 | 12.40 | 17,987 | +0.71(+6.09%) |
Oct 14, 2015 | 11.81 | 11.81 | 11.57 | 11.69 | 17,347 | +0.10(+0.86%) |
Oct 13, 2015 | 11.65 | 11.72 | 11.59 | 11.59 | 8,655 | -0.16(-1.39%) |
Oct 12, 2015 | 11.58 | 11.76 | 11.44 | 11.76 | 25,287 | +0.21(+1.85%) |
Oct 09, 2015 | 11.76 | 11.76 | 11.47 | 11.54 | 14,210 | -0.14(-1.22%) |
Oct 08, 2015 | 11.59 | 11.80 | 11.42 | 11.68 | 25,517 | +0.05(+0.43%) |
Oct 07, 2015 | 11.59 | 11.82 | 11.38 | 11.63 | 16,116 | +0.04(+0.37%) |
Oct 06, 2015 | 11.42 | 11.77 | 11.13 | 11.59 | 25,171 | +0.16(+1.37%) |
Oct 05, 2015 | 11.21 | 11.49 | 11.15 | 11.44 | 22,338 | +0.22(+1.97%) |
Oct 02, 2015 | 11.17 | 11.36 | 11.14 | 11.21 | 14,003 | -0.05(-0.44%) |
Oct 01, 2015 | 11.19 | 11.36 | 11.15 | 11.26 | 21,336 | +0.01(+0.06%) |
Sep 30, 2015 | 11.42 | 11.42 | 11.14 | 11.26 | 20,187 | -0.07(-0.63%) |
Sep 29, 2015 | 11.26 | 11.46 | 11.18 | 11.33 | 19,798 | +0.05(+0.44%) |
Sep 28, 2015 | 12.06 | 12.06 | 11.24 | 11.28 | 27,165 | -0.86(-7.05%) |
Sep 25, 2015 | 12.87 | 13.00 | 12.06 | 12.13 | 45,271 | -0.65(-5.07%) |
Sep 24, 2015 | 12.92 | 13.04 | 12.63 | 12.78 | 15,185 | -0.16(-1.21%) |
Sep 23, 2015 | 12.76 | 13.10 | 12.49 | 12.94 | 21,603 | +0.27(+2.14%) |
Sep 22, 2015 | 12.62 | 12.82 | 12.33 | 12.67 | 34,166 | -0.03(-0.22%) |
Sep 21, 2015 | 12.87 | 13.15 | 12.58 | 12.70 | 31,228 | -0.09(-0.72%) |
Sep 18, 2015 | 12.79 | 13.00 | 12.53 | 12.79 | 32,967 | -0.21(-1.64%) |
Sep 17, 2015 | 12.66 | 13.05 | 12.66 | 13.00 | 13,391 | +0.34(+2.70%) |
Sep 16, 2015 | 12.76 | 13.00 | 12.43 | 12.66 | 38,809 | -0.15(-1.17%) |
Sep 15, 2015 | 12.39 | 12.81 | 12.39 | 12.81 | 3,462 | -0.06(-0.44%) |
Sep 14, 2015 | 12.56 | 12.88 | 12.56 | 12.87 | 9,295 | +0.04(+0.33%) |
Sep 11, 2015 | 12.52 | 12.82 | 12.50 | 12.82 | 7,527 | +0.21(+1.64%) |
Sep 10, 2015 | 12.55 | 12.62 | 12.51 | 12.62 | 5,016 | +0.08(+0.63%) |
Sep 09, 2015 | 12.86 | 12.89 | 12.53 | 12.54 | 9,431 | -0.32(-2.48%) |
Sep 08, 2015 | 12.82 | 13.06 | 12.37 | 12.86 | 20,388 | +0.16(+1.23%) |
Sep 04, 2015 | 12.57 | 12.70 | 12.70 | 12.70 | 10,874 | +0.03(+0.22%) |
Sep 03, 2015 | 12.69 | 12.99 | 12.60 | 12.67 | 7,729 | -0.12(-0.94%) |
Sep 02, 2015 | 12.09 | 12.94 | 12.09 | 12.79 | 26,385 | +0.90(+7.56%) |