Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.664 | 9.726 | 9.552 | 9.585 | 1,006,019 | -0.08(-0.81%) |
Nov 27, 2015 | 9.748 | 9.810 | 9.608 | 9.664 | 446,728 | -0.10(-1.03%) |
Nov 25, 2015 | 9.815 | 9.765 | 9.765 | 9.765 | 590,342 | -0.06(-0.57%) |
Nov 24, 2015 | 9.299 | 9.894 | 9.299 | 9.821 | 1,249,930 | +0.42(+4.48%) |
Nov 23, 2015 | 9.535 | 9.675 | 9.355 | 9.400 | 1,128,400 | -0.14(-1.47%) |
Nov 20, 2015 | 9.406 | 9.619 | 9.394 | 9.540 | 739,584 | +0.13(+1.43%) |
Nov 19, 2015 | 9.344 | 9.434 | 9.139 | 9.406 | 1,069,868 | -0.08(-0.83%) |
Nov 18, 2015 | 9.552 | 9.602 | 9.305 | 9.484 | 894,321 | -0.07(-0.71%) |
Nov 17, 2015 | 9.372 | 9.636 | 9.215 | 9.552 | 854,547 | +0.19(+1.98%) |
Nov 16, 2015 | 9.204 | 9.383 | 9.142 | 9.366 | 899,649 | +0.13(+1.40%) |
Nov 13, 2015 | 9.293 | 9.594 | 9.204 | 9.237 | 733,667 | -0.12(-1.32%) |
Nov 12, 2015 | 9.389 | 9.591 | 9.344 | 9.361 | 876,504 | -0.13(-1.42%) |
Nov 11, 2015 | 9.658 | 9.669 | 9.445 | 9.495 | 1,164,330 | -0.16(-1.69%) |
Nov 10, 2015 | 9.473 | 9.799 | 9.445 | 9.658 | 2,271,985 | +0.14(+1.47%) |
Nov 09, 2015 | 9.501 | 9.658 | 9.439 | 9.518 | 2,394,777 | +0.19(+2.05%) |
Nov 06, 2015 | 9.223 | 9.421 | 9.069 | 9.327 | 1,935,487 | +0.05(+0.53%) |
Nov 05, 2015 | 9.036 | 9.437 | 9.036 | 9.278 | 2,930,104 | +0.42(+4.79%) |
Nov 04, 2015 | 8.958 | 8.997 | 8.799 | 8.854 | 1,398,699 | -0.07(-0.80%) |
Nov 03, 2015 | 9.046 | 9.052 | 8.852 | 8.925 | 1,172,354 | -0.15(-1.70%) |
Nov 02, 2015 | 8.744 | 9.124 | 8.623 | 9.080 | 1,709,953 | +0.37(+4.30%) |
Oct 30, 2015 | 8.650 | 8.730 | 8.540 | 8.705 | 1,775,597 | +0.06(+0.64%) |
Oct 29, 2015 | 8.271 | 8.716 | 7.775 | 8.650 | 5,590,995 | +0.67(+8.41%) |
Oct 28, 2015 | 8.017 | 8.111 | 7.907 | 7.979 | 2,914,586 | +0.00(+0.00%) |
Oct 27, 2015 | 8.331 | 8.348 | 7.957 | 7.979 | 1,716,103 | -0.28(-3.33%) |
Oct 26, 2015 | 8.287 | 8.480 | 8.232 | 8.254 | 1,316,004 | -0.02(-0.27%) |
Oct 23, 2015 | 8.425 | 8.452 | 8.254 | 8.276 | 1,337,593 | -0.12(-1.38%) |
Oct 22, 2015 | 8.122 | 8.463 | 8.073 | 8.392 | 2,084,231 | +0.25(+3.11%) |
Oct 21, 2015 | 8.078 | 8.155 | 7.973 | 8.139 | 1,287,520 | +0.10(+1.30%) |
Oct 20, 2015 | 8.265 | 8.348 | 8.028 | 8.034 | 1,728,759 | -0.21(-2.60%) |
Oct 19, 2015 | 8.282 | 8.381 | 8.194 | 8.249 | 1,570,179 | -0.02(-0.27%) |
Oct 16, 2015 | 8.238 | 8.276 | 8.150 | 8.271 | 1,582,139 | +0.09(+1.08%) |
Oct 15, 2015 | 8.436 | 8.436 | 8.106 | 8.183 | 2,505,141 | -0.10(-1.26%) |
Oct 14, 2015 | 8.441 | 8.441 | 8.265 | 8.287 | 1,022,737 | -0.12(-1.38%) |
Oct 13, 2015 | 8.293 | 8.436 | 8.183 | 8.403 | 1,870,157 | +0.12(+1.39%) |
Oct 12, 2015 | 8.342 | 8.403 | 8.265 | 8.287 | 1,257,362 | -0.03(-0.33%) |
Oct 09, 2015 | 8.364 | 8.364 | 7.920 | 8.315 | 2,171,133 | -0.05(-0.59%) |
Oct 08, 2015 | 8.562 | 8.804 | 8.207 | 8.364 | 5,316,340 | +0.14(+1.74%) |
Oct 07, 2015 | 7.962 | 8.254 | 7.935 | 8.221 | 3,372,360 | +0.30(+3.75%) |
Oct 06, 2015 | 8.227 | 8.304 | 7.902 | 7.924 | 2,633,970 | -0.27(-3.29%) |
Oct 05, 2015 | 8.502 | 8.694 | 8.034 | 8.194 | 7,199,100 | -0.29(-3.44%) |
Oct 02, 2015 | 8.056 | 8.524 | 7.803 | 8.485 | 2,777,983 | +0.46(+5.76%) |
Oct 01, 2015 | 8.144 | 8.183 | 7.623 | 8.023 | 2,515,832 | -0.08(-1.02%) |
Sep 30, 2015 | 7.995 | 8.117 | 7.781 | 8.106 | 2,412,418 | +0.23(+2.86%) |
Sep 29, 2015 | 7.671 | 7.899 | 7.572 | 7.880 | 2,061,706 | +0.26(+3.47%) |
Sep 28, 2015 | 7.676 | 7.734 | 7.577 | 7.616 | 2,440,513 | -0.09(-1.14%) |
Sep 25, 2015 | 7.643 | 7.847 | 7.572 | 7.704 | 3,062,318 | +0.09(+1.23%) |
Sep 24, 2015 | 7.407 | 7.621 | 7.319 | 7.610 | 2,011,807 | +0.18(+2.37%) |
Sep 23, 2015 | 7.335 | 7.632 | 7.291 | 7.434 | 1,519,530 | +0.12(+1.66%) |
Sep 22, 2015 | 7.176 | 7.324 | 7.143 | 7.313 | 1,595,202 | +0.07(+0.99%) |
Sep 21, 2015 | 7.313 | 7.357 | 7.176 | 7.242 | 2,040,785 | +0.00(+0.00%) |
Sep 18, 2015 | 7.561 | 7.561 | 7.203 | 7.242 | 3,784,050 | -0.32(-4.22%) |
Sep 17, 2015 | 7.396 | 7.671 | 7.236 | 7.561 | 2,133,372 | +0.18(+2.46%) |
Sep 16, 2015 | 7.357 | 7.401 | 7.275 | 7.379 | 2,032,838 | +0.07(+0.90%) |
Sep 15, 2015 | 7.319 | 7.495 | 7.220 | 7.313 | 3,161,890 | +0.01(+0.08%) |
Sep 14, 2015 | 7.220 | 7.354 | 7.187 | 7.308 | 1,699,680 | +0.10(+1.37%) |
Sep 11, 2015 | 7.214 | 7.275 | 7.115 | 7.209 | 1,794,102 | -0.03(-0.46%) |
Sep 10, 2015 | 7.352 | 7.352 | 7.108 | 7.242 | 2,095,858 | +0.00(+0.00%) |
Sep 09, 2015 | 7.566 | 7.603 | 7.225 | 7.242 | 2,403,817 | -0.27(-3.59%) |
Sep 08, 2015 | 7.566 | 7.693 | 7.451 | 7.511 | 3,986,398 | +0.10(+1.34%) |
Sep 04, 2015 | 7.269 | 7.412 | 7.412 | 7.412 | 1,874,702 | -0.02(-0.30%) |
Sep 03, 2015 | 7.335 | 7.506 | 7.268 | 7.434 | 1,994,908 | +0.15(+2.04%) |
Sep 02, 2015 | 6.911 | 7.341 | 6.911 | 7.286 | 2,305,055 | +0.29(+4.09%) |