Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.146 | 9.152 | 8.989 | 9.014 | 44,281,176 | -0.13(-1.38%) |
Nov 27, 2015 | 9.146 | 9.178 | 9.121 | 9.140 | 12,337,354 | -0.01(-0.14%) |
Nov 25, 2015 | 9.146 | 9.152 | 9.152 | 9.152 | 20,073,712 | +0.00(+0.00%) |
Nov 24, 2015 | 9.064 | 9.203 | 9.008 | 9.152 | 33,784,780 | +0.00(+0.00%) |
Nov 23, 2015 | 9.184 | 9.266 | 9.127 | 9.152 | 29,049,806 | -0.03(-0.34%) |
Nov 20, 2015 | 9.196 | 9.285 | 9.146 | 9.184 | 30,056,074 | +0.02(+0.21%) |
Nov 19, 2015 | 9.090 | 9.203 | 9.071 | 9.165 | 37,507,532 | +0.07(+0.76%) |
Nov 18, 2015 | 8.951 | 9.121 | 8.920 | 9.096 | 41,728,088 | +0.20(+2.19%) |
Nov 17, 2015 | 8.819 | 9.039 | 8.813 | 8.901 | 40,035,620 | +0.07(+0.78%) |
Nov 16, 2015 | 8.712 | 8.857 | 8.712 | 8.832 | 35,980,972 | +0.08(+0.86%) |
Nov 13, 2015 | 8.819 | 8.850 | 8.737 | 8.756 | 40,510,928 | -0.08(-0.85%) |
Nov 12, 2015 | 8.939 | 8.976 | 8.819 | 8.832 | 32,239,592 | -0.17(-1.89%) |
Nov 11, 2015 | 8.983 | 9.045 | 8.920 | 9.001 | 26,851,526 | +0.02(+0.21%) |
Nov 10, 2015 | 9.014 | 9.020 | 8.895 | 8.983 | 35,285,192 | -0.03(-0.35%) |
Nov 09, 2015 | 9.134 | 9.140 | 8.970 | 9.014 | 40,140,472 | -0.12(-1.31%) |
Nov 06, 2015 | 9.127 | 9.152 | 9.045 | 9.134 | 38,290,068 | -0.03(-0.34%) |
Nov 05, 2015 | 9.247 | 9.253 | 9.121 | 9.165 | 34,765,832 | -0.05(-0.55%) |
Nov 04, 2015 | 9.329 | 9.347 | 9.212 | 9.215 | 43,144,320 | -0.10(-1.08%) |
Nov 03, 2015 | 9.297 | 9.354 | 9.259 | 9.316 | 41,120,864 | +0.04(+0.41%) |
Nov 02, 2015 | 9.303 | 9.369 | 9.253 | 9.278 | 48,112,744 | -0.04(-0.41%) |
Oct 30, 2015 | 9.272 | 9.404 | 9.203 | 9.316 | 46,461,644 | +0.05(+0.54%) |
Oct 29, 2015 | 9.398 | 9.410 | 9.190 | 9.266 | 51,253,524 | -0.15(-1.60%) |
Oct 28, 2015 | 9.297 | 9.435 | 9.228 | 9.417 | 54,809,316 | +0.14(+1.56%) |
Oct 27, 2015 | 9.347 | 9.434 | 9.216 | 9.272 | 103,689,232 | -0.49(-5.04%) |
Oct 26, 2015 | 9.795 | 9.863 | 9.695 | 9.764 | 61,087,972 | +0.01(+0.06%) |
Oct 23, 2015 | 9.783 | 9.807 | 9.646 | 9.758 | 45,917,872 | +0.06(+0.58%) |
Oct 22, 2015 | 9.646 | 9.733 | 9.589 | 9.702 | 37,707,924 | +0.11(+1.10%) |
Oct 21, 2015 | 9.714 | 9.770 | 9.558 | 9.596 | 54,936,348 | +0.02(+0.20%) |
Oct 20, 2015 | 9.509 | 9.714 | 9.509 | 9.577 | 47,284,952 | +0.01(+0.13%) |
Oct 19, 2015 | 9.484 | 9.565 | 9.434 | 9.565 | 28,686,530 | +0.05(+0.52%) |
Oct 16, 2015 | 9.496 | 9.521 | 9.409 | 9.515 | 38,928,340 | +0.04(+0.39%) |
Oct 15, 2015 | 9.465 | 9.484 | 9.334 | 9.477 | 44,059,188 | +0.13(+1.40%) |
Oct 14, 2015 | 9.303 | 9.365 | 9.253 | 9.347 | 35,833,704 | +0.04(+0.47%) |
Oct 13, 2015 | 9.266 | 9.403 | 9.235 | 9.303 | 49,165,908 | -0.02(-0.27%) |
Oct 12, 2015 | 9.328 | 9.340 | 9.247 | 9.328 | 23,078,942 | +0.01(+0.07%) |
Oct 09, 2015 | 9.359 | 9.403 | 9.228 | 9.322 | 46,919,504 | -0.01(-0.13%) |
Oct 08, 2015 | 9.166 | 9.347 | 9.141 | 9.334 | 41,740,192 | +0.15(+1.63%) |
Oct 07, 2015 | 9.023 | 9.185 | 9.004 | 9.185 | 53,986,932 | +0.27(+3.07%) |
Oct 06, 2015 | 8.836 | 8.992 | 8.811 | 8.911 | 43,430,824 | +0.07(+0.85%) |
Oct 05, 2015 | 8.792 | 8.886 | 8.655 | 8.836 | 62,006,492 | +0.12(+1.43%) |
Oct 02, 2015 | 8.406 | 8.724 | 8.357 | 8.711 | 48,333,448 | +0.20(+2.34%) |
Oct 01, 2015 | 8.568 | 8.581 | 8.388 | 8.512 | 53,508,508 | +0.06(+0.74%) |
Sep 30, 2015 | 8.325 | 8.456 | 8.263 | 8.450 | 64,558,048 | +0.26(+3.19%) |
Sep 29, 2015 | 8.182 | 8.226 | 8.101 | 8.188 | 71,327,968 | +0.02(+0.23%) |
Sep 28, 2015 | 8.381 | 8.409 | 8.132 | 8.170 | 66,034,368 | -0.26(-3.03%) |
Sep 25, 2015 | 8.637 | 8.637 | 8.413 | 8.425 | 57,760,908 | -0.07(-0.88%) |
Sep 24, 2015 | 8.450 | 8.531 | 8.263 | 8.500 | 52,127,316 | -0.02(-0.22%) |
Sep 23, 2015 | 8.674 | 8.687 | 8.419 | 8.518 | 50,726,576 | -0.15(-1.72%) |
Sep 22, 2015 | 8.724 | 8.749 | 8.550 | 8.668 | 70,790,432 | -0.25(-2.79%) |
Sep 21, 2015 | 8.842 | 8.985 | 8.811 | 8.917 | 33,345,518 | +0.02(+0.28%) |
Sep 18, 2015 | 8.992 | 9.017 | 8.848 | 8.892 | 65,380,704 | -0.20(-2.19%) |
Sep 17, 2015 | 9.098 | 9.266 | 9.004 | 9.091 | 60,555,024 | -0.02(-0.27%) |
Sep 16, 2015 | 8.917 | 9.191 | 8.873 | 9.116 | 66,923,456 | +0.21(+2.31%) |
Sep 15, 2015 | 8.593 | 8.948 | 8.587 | 8.911 | 74,936,680 | +0.33(+3.85%) |
Sep 14, 2015 | 8.543 | 8.587 | 8.487 | 8.581 | 41,900,772 | +0.04(+0.51%) |
Sep 11, 2015 | 8.562 | 8.599 | 8.425 | 8.537 | 36,622,304 | -0.01(-0.15%) |
Sep 10, 2015 | 8.419 | 8.612 | 8.313 | 8.550 | 62,143,344 | +0.12(+1.48%) |
Sep 09, 2015 | 8.599 | 8.618 | 8.388 | 8.425 | 49,532,732 | -0.09(-1.02%) |
Sep 08, 2015 | 8.575 | 8.578 | 8.431 | 8.512 | 48,213,780 | +0.07(+0.81%) |
Sep 04, 2015 | 8.518 | 8.444 | 8.444 | 8.444 | 50,005,868 | -0.17(-2.02%) |
Sep 03, 2015 | 8.680 | 8.761 | 8.583 | 8.618 | 44,259,876 | -0.02(-0.22%) |
Sep 02, 2015 | 8.711 | 8.718 | 8.487 | 8.637 | 47,533,956 | +0.09(+1.09%) |