Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.710 | 10.02 | 9.610 | 9.970 | 83,184 | +0.36(+3.75%) |
Nov 27, 2015 | 9.630 | 9.800 | 9.220 | 9.610 | 15,481 | -0.12(-1.23%) |
Nov 25, 2015 | 9.480 | 9.730 | 9.730 | 9.730 | 28,200 | +0.19(+1.99%) |
Nov 24, 2015 | 9.640 | 9.860 | 9.440 | 9.540 | 55,101 | +0.00(+0.00%) |
Nov 23, 2015 | 9.200 | 9.800 | 9.100 | 9.540 | 51,447 | +0.34(+3.70%) |
Nov 20, 2015 | 9.350 | 9.380 | 9.120 | 9.200 | 129,797 | -0.09(-0.97%) |
Nov 19, 2015 | 9.650 | 9.800 | 9.140 | 9.290 | 65,136 | -0.50(-5.11%) |
Nov 18, 2015 | 9.760 | 9.900 | 9.450 | 9.790 | 99,079 | +0.01(+0.10%) |
Nov 17, 2015 | 9.900 | 9.900 | 9.640 | 9.780 | 54,186 | -0.22(-2.20%) |
Nov 16, 2015 | 9.830 | 10.13 | 9.800 | 10.00 | 39,263 | +0.13(+1.32%) |
Nov 13, 2015 | 9.670 | 10.00 | 9.490 | 9.870 | 53,031 | +0.10(+1.02%) |
Nov 12, 2015 | 9.900 | 10.21 | 9.710 | 9.770 | 81,203 | -0.33(-3.27%) |
Nov 11, 2015 | 10.68 | 10.92 | 9.940 | 10.10 | 50,317 | -0.53(-4.99%) |
Nov 10, 2015 | 10.09 | 10.68 | 9.910 | 10.63 | 73,543 | +0.34(+3.30%) |
Nov 09, 2015 | 10.99 | 11.00 | 10.14 | 10.29 | 69,269 | -0.55(-5.07%) |
Nov 06, 2015 | 10.67 | 10.99 | 10.44 | 10.84 | 63,041 | +0.08(+0.74%) |
Nov 05, 2015 | 10.70 | 10.99 | 10.44 | 10.76 | 50,073 | -0.04(-0.37%) |
Nov 04, 2015 | 10.85 | 11.09 | 10.14 | 10.80 | 95,774 | -0.20(-1.82%) |
Nov 03, 2015 | 10.94 | 11.36 | 10.81 | 11.00 | 89,490 | +0.07(+0.64%) |
Nov 02, 2015 | 10.25 | 11.35 | 10.14 | 10.93 | 118,163 | +0.54(+5.20%) |
Oct 30, 2015 | 10.41 | 10.66 | 10.00 | 10.39 | 92,374 | +0.02(+0.19%) |
Oct 29, 2015 | 10.39 | 10.95 | 10.14 | 10.37 | 74,202 | -0.23(-2.17%) |
Oct 28, 2015 | 10.76 | 10.76 | 9.840 | 10.60 | 128,746 | +0.83(+8.50%) |
Oct 27, 2015 | 10.02 | 10.10 | 9.590 | 9.770 | 107,601 | -0.32(-3.17%) |
Oct 26, 2015 | 10.25 | 10.37 | 9.980 | 10.09 | 110,181 | -0.20(-1.94%) |
Oct 23, 2015 | 11.29 | 11.53 | 10.25 | 10.29 | 192,272 | -0.94(-8.37%) |
Oct 22, 2015 | 10.93 | 11.25 | 10.83 | 11.23 | 47,128 | +0.42(+3.89%) |
Oct 21, 2015 | 10.50 | 11.09 | 10.33 | 10.81 | 60,321 | +0.34(+3.25%) |
Oct 20, 2015 | 10.56 | 11.00 | 10.46 | 10.47 | 52,086 | +0.00(+0.00%) |
Oct 19, 2015 | 10.57 | 10.76 | 10.23 | 10.47 | 44,231 | -0.22(-2.06%) |
Oct 16, 2015 | 10.94 | 10.94 | 10.46 | 10.69 | 38,555 | -0.18(-1.66%) |
Oct 15, 2015 | 10.25 | 10.94 | 10.15 | 10.87 | 36,455 | +0.51(+4.92%) |
Oct 14, 2015 | 10.25 | 10.46 | 10.20 | 10.36 | 52,077 | +0.09(+0.88%) |
Oct 13, 2015 | 10.29 | 10.67 | 10.20 | 10.27 | 39,278 | -0.22(-2.10%) |
Oct 12, 2015 | 10.83 | 10.83 | 10.21 | 10.49 | 55,045 | -0.44(-4.03%) |
Oct 09, 2015 | 10.98 | 11.00 | 10.64 | 10.93 | 66,108 | +0.06(+0.55%) |
Oct 08, 2015 | 10.90 | 11.32 | 10.48 | 10.87 | 76,305 | -0.14(-1.27%) |
Oct 07, 2015 | 11.25 | 11.25 | 10.62 | 11.01 | 103,085 | -0.09(-0.81%) |
Oct 06, 2015 | 10.78 | 11.46 | 10.78 | 11.10 | 152,281 | +0.32(+2.97%) |
Oct 05, 2015 | 10.14 | 10.80 | 10.05 | 10.78 | 90,640 | +0.73(+7.26%) |
Oct 02, 2015 | 9.990 | 10.24 | 9.880 | 10.05 | 168,411 | -0.03(-0.30%) |
Oct 01, 2015 | 10.07 | 10.15 | 9.670 | 10.08 | 98,420 | +0.21(+2.13%) |
Sep 30, 2015 | 9.660 | 10.10 | 9.490 | 9.870 | 116,039 | +0.31(+3.24%) |
Sep 29, 2015 | 9.530 | 9.640 | 9.443 | 9.560 | 53,088 | +0.02(+0.21%) |
Sep 28, 2015 | 9.500 | 9.640 | 9.420 | 9.540 | 49,730 | -0.06(-0.63%) |
Sep 25, 2015 | 9.670 | 9.750 | 9.350 | 9.600 | 82,871 | -0.02(-0.21%) |
Sep 24, 2015 | 9.800 | 9.920 | 9.560 | 9.620 | 66,257 | -0.19(-1.94%) |
Sep 23, 2015 | 9.820 | 9.950 | 9.600 | 9.810 | 92,214 | +0.11(+1.13%) |
Sep 22, 2015 | 9.830 | 10.15 | 9.620 | 9.700 | 52,863 | -0.29(-2.90%) |
Sep 21, 2015 | 10.33 | 10.33 | 9.940 | 9.990 | 78,952 | -0.28(-2.73%) |
Sep 18, 2015 | 9.880 | 10.47 | 9.680 | 10.27 | 116,573 | +0.21(+2.09%) |
Sep 17, 2015 | 10.03 | 10.30 | 9.980 | 10.06 | 85,160 | +0.06(+0.60%) |
Sep 16, 2015 | 9.930 | 10.59 | 9.900 | 10.00 | 91,824 | +0.20(+2.04%) |
Sep 15, 2015 | 9.670 | 10.02 | 9.660 | 9.800 | 64,230 | +0.12(+1.24%) |
Sep 14, 2015 | 9.680 | 9.980 | 9.510 | 9.680 | 44,082 | -0.13(-1.33%) |
Sep 11, 2015 | 9.850 | 9.870 | 9.500 | 9.810 | 58,319 | -0.21(-2.10%) |
Sep 10, 2015 | 10.05 | 10.20 | 9.760 | 10.02 | 52,401 | -0.01(-0.10%) |
Sep 09, 2015 | 10.52 | 10.76 | 9.940 | 10.03 | 72,342 | -0.46(-4.39%) |
Sep 08, 2015 | 10.34 | 10.54 | 9.930 | 10.49 | 67,547 | +0.30(+2.94%) |
Sep 04, 2015 | 10.10 | 10.19 | 10.19 | 10.19 | 33,600 | -0.04(-0.39%) |
Sep 03, 2015 | 10.36 | 10.98 | 10.10 | 10.23 | 61,277 | -0.20(-1.92%) |
Sep 02, 2015 | 10.15 | 10.50 | 9.680 | 10.43 | 135,939 | +0.37(+3.68%) |