Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.786 | 9.838 | 9.518 | 9.533 | 2,209,432 | -0.25(-2.59%) |
Nov 27, 2015 | 9.771 | 9.846 | 9.711 | 9.786 | 908,826 | +0.02(+0.23%) |
Nov 25, 2015 | 9.719 | 9.764 | 9.764 | 9.764 | 1,523,206 | +0.07(+0.77%) |
Nov 24, 2015 | 9.503 | 9.711 | 9.481 | 9.689 | 1,279,022 | +0.06(+0.62%) |
Nov 23, 2015 | 9.540 | 9.682 | 9.458 | 9.630 | 1,062,337 | +0.11(+1.17%) |
Nov 20, 2015 | 9.563 | 9.711 | 9.428 | 9.518 | 1,728,946 | +0.04(+0.47%) |
Nov 19, 2015 | 9.592 | 9.600 | 9.384 | 9.473 | 1,217,614 | -0.12(-1.24%) |
Nov 18, 2015 | 9.421 | 9.615 | 9.328 | 9.592 | 1,388,955 | +0.16(+1.66%) |
Nov 17, 2015 | 9.600 | 9.756 | 9.361 | 9.436 | 779,147 | -0.13(-1.32%) |
Nov 16, 2015 | 9.153 | 9.600 | 9.153 | 9.563 | 1,344,499 | +0.38(+4.14%) |
Nov 13, 2015 | 9.399 | 9.466 | 8.994 | 9.183 | 2,086,514 | -0.34(-3.52%) |
Nov 12, 2015 | 9.637 | 9.890 | 9.488 | 9.518 | 888,050 | -0.16(-1.69%) |
Nov 11, 2015 | 10.04 | 10.04 | 9.644 | 9.682 | 960,354 | -0.36(-3.56%) |
Nov 10, 2015 | 9.883 | 10.12 | 9.831 | 10.04 | 706,940 | +0.15(+1.51%) |
Nov 09, 2015 | 9.980 | 10.02 | 9.734 | 9.890 | 639,385 | -0.13(-1.34%) |
Nov 06, 2015 | 10.05 | 10.07 | 9.901 | 10.02 | 566,567 | -0.04(-0.37%) |
Nov 05, 2015 | 10.04 | 10.17 | 9.875 | 10.06 | 620,549 | +0.04(+0.37%) |
Nov 04, 2015 | 10.12 | 10.19 | 9.913 | 10.02 | 925,534 | -0.07(-0.74%) |
Nov 03, 2015 | 9.927 | 10.16 | 9.854 | 10.10 | 984,311 | +0.19(+1.88%) |
Nov 02, 2015 | 9.667 | 9.942 | 9.495 | 9.913 | 1,073,907 | +0.24(+2.46%) |
Oct 30, 2015 | 9.592 | 9.816 | 9.399 | 9.674 | 1,368,216 | +0.06(+0.62%) |
Oct 29, 2015 | 9.793 | 9.831 | 9.600 | 9.615 | 1,295,665 | -0.18(-1.83%) |
Oct 28, 2015 | 9.615 | 9.916 | 9.548 | 9.793 | 1,688,236 | +0.22(+2.33%) |
Oct 27, 2015 | 9.689 | 9.734 | 9.473 | 9.570 | 848,032 | -0.10(-1.08%) |
Oct 26, 2015 | 9.667 | 9.801 | 9.577 | 9.674 | 783,209 | +0.02(+0.23%) |
Oct 23, 2015 | 9.898 | 9.898 | 9.495 | 9.652 | 1,945,547 | -0.16(-1.59%) |
Oct 22, 2015 | 9.898 | 9.994 | 9.697 | 9.808 | 959,513 | -0.06(-0.60%) |
Oct 21, 2015 | 10.08 | 10.18 | 9.846 | 9.868 | 1,313,472 | -0.21(-2.07%) |
Oct 20, 2015 | 9.913 | 10.32 | 9.913 | 10.08 | 2,010,120 | +0.26(+2.66%) |
Oct 19, 2015 | 9.704 | 9.987 | 9.630 | 9.816 | 1,294,137 | +0.10(+1.07%) |
Oct 16, 2015 | 9.704 | 9.749 | 9.533 | 9.711 | 970,991 | +0.03(+0.31%) |
Oct 15, 2015 | 9.277 | 9.726 | 9.277 | 9.682 | 2,081,155 | +0.36(+3.87%) |
Oct 14, 2015 | 9.409 | 9.520 | 9.225 | 9.321 | 1,644,644 | +0.01(+0.08%) |
Oct 13, 2015 | 9.446 | 9.608 | 9.240 | 9.314 | 1,077,663 | -0.13(-1.40%) |
Oct 12, 2015 | 9.718 | 9.718 | 9.365 | 9.446 | 940,743 | -0.09(-0.93%) |
Oct 09, 2015 | 9.468 | 9.560 | 9.365 | 9.534 | 993,398 | +0.06(+0.62%) |
Oct 08, 2015 | 9.372 | 9.520 | 9.343 | 9.476 | 1,616,374 | +0.27(+2.96%) |
Oct 07, 2015 | 9.233 | 9.372 | 9.100 | 9.203 | 1,528,798 | +0.01(+0.16%) |
Oct 06, 2015 | 9.129 | 9.328 | 9.056 | 9.188 | 835,795 | +0.07(+0.73%) |
Oct 05, 2015 | 8.820 | 9.188 | 8.806 | 9.122 | 1,506,732 | +0.32(+3.68%) |
Oct 02, 2015 | 8.592 | 8.806 | 8.518 | 8.798 | 1,123,222 | +0.14(+1.62%) |
Oct 01, 2015 | 8.879 | 8.887 | 8.585 | 8.658 | 1,313,198 | -0.26(-2.89%) |
Sep 30, 2015 | 8.909 | 9.188 | 8.798 | 8.916 | 1,217,774 | +0.13(+1.42%) |
Sep 29, 2015 | 9.049 | 9.225 | 8.710 | 8.791 | 1,731,660 | -0.26(-2.85%) |
Sep 28, 2015 | 9.350 | 9.439 | 9.041 | 9.049 | 1,829,708 | -0.37(-3.91%) |
Sep 25, 2015 | 9.586 | 9.586 | 9.350 | 9.417 | 2,006,333 | -0.13(-1.39%) |
Sep 24, 2015 | 9.623 | 9.660 | 9.306 | 9.549 | 2,026,367 | -0.07(-0.77%) |
Sep 23, 2015 | 9.770 | 9.822 | 9.554 | 9.623 | 1,228,540 | -0.16(-1.66%) |
Sep 22, 2015 | 9.770 | 9.844 | 9.652 | 9.785 | 1,492,210 | -0.04(-0.45%) |
Sep 21, 2015 | 9.755 | 10.06 | 9.726 | 9.829 | 1,808,215 | +0.07(+0.68%) |
Sep 18, 2015 | 9.652 | 9.792 | 9.579 | 9.763 | 4,622,600 | +0.01(+0.15%) |
Sep 17, 2015 | 9.395 | 9.939 | 9.395 | 9.748 | 1,762,826 | +0.15(+1.53%) |
Sep 16, 2015 | 9.638 | 9.763 | 9.483 | 9.601 | 1,729,239 | -0.01(-0.15%) |
Sep 15, 2015 | 9.689 | 9.765 | 9.461 | 9.615 | 2,336,365 | -0.10(-0.99%) |
Sep 14, 2015 | 9.424 | 9.733 | 9.409 | 9.711 | 2,459,579 | +0.52(+5.60%) |
Sep 11, 2015 | 9.343 | 9.549 | 9.063 | 9.196 | 3,636,172 | -0.22(-2.35%) |
Sep 10, 2015 | 8.599 | 9.468 | 8.592 | 9.417 | 7,025,475 | +0.73(+8.39%) |
Sep 09, 2015 | 11.04 | 11.46 | 8.430 | 8.688 | 12,839,723 | -3.31(-27.61%) |
Sep 08, 2015 | 11.82 | 12.05 | 11.67 | 12.00 | 2,209,033 | +0.33(+2.84%) |
Sep 04, 2015 | 11.67 | 11.67 | 11.67 | 11.67 | 1,400,204 | +0.00(+0.00%) |
Sep 03, 2015 | 11.54 | 11.76 | 11.52 | 11.67 | 849,203 | +0.08(+0.70%) |
Sep 02, 2015 | 11.32 | 11.59 | 11.27 | 11.59 | 1,100,353 | +0.36(+3.21%) |