Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.555 | 9.679 | 9.342 | 9.501 | 1,714,892 | -0.07(-0.73%) |
Nov 27, 2015 | 9.741 | 9.772 | 9.563 | 9.570 | 441,606 | -0.21(-2.14%) |
Nov 25, 2015 | 9.764 | 9.780 | 9.780 | 9.780 | 2,371,170 | -0.04(-0.39%) |
Nov 24, 2015 | 9.601 | 9.904 | 9.570 | 9.818 | 1,452,660 | +0.20(+2.10%) |
Nov 23, 2015 | 9.733 | 9.795 | 9.586 | 9.617 | 862,638 | -0.14(-1.43%) |
Nov 20, 2015 | 9.570 | 9.795 | 9.570 | 9.756 | 1,998,313 | +0.22(+2.36%) |
Nov 19, 2015 | 9.501 | 9.609 | 9.377 | 9.532 | 1,406,532 | +0.04(+0.41%) |
Nov 18, 2015 | 9.493 | 9.516 | 9.392 | 9.493 | 1,455,681 | +0.04(+0.41%) |
Nov 17, 2015 | 9.563 | 9.694 | 9.439 | 9.454 | 1,589,667 | -0.11(-1.13%) |
Nov 16, 2015 | 9.679 | 9.702 | 9.501 | 9.563 | 1,620,846 | -0.12(-1.20%) |
Nov 13, 2015 | 9.756 | 9.772 | 9.594 | 9.679 | 1,163,566 | -0.11(-1.11%) |
Nov 12, 2015 | 9.780 | 9.865 | 9.687 | 9.787 | 625,125 | -0.08(-0.79%) |
Nov 11, 2015 | 9.818 | 9.880 | 9.756 | 9.865 | 928,872 | +0.09(+0.87%) |
Nov 10, 2015 | 9.656 | 9.791 | 9.632 | 9.780 | 1,185,120 | +0.09(+0.88%) |
Nov 09, 2015 | 9.811 | 9.873 | 9.632 | 9.694 | 1,254,668 | -0.19(-1.88%) |
Nov 06, 2015 | 9.896 | 10.02 | 9.632 | 9.880 | 2,116,907 | -0.14(-1.39%) |
Nov 05, 2015 | 10.20 | 10.20 | 10.01 | 10.02 | 1,084,381 | -0.17(-1.67%) |
Nov 04, 2015 | 10.34 | 10.43 | 10.14 | 10.19 | 917,279 | -0.13(-1.28%) |
Nov 03, 2015 | 10.14 | 10.36 | 10.11 | 10.32 | 1,034,967 | +0.16(+1.52%) |
Nov 02, 2015 | 10.27 | 10.27 | 9.981 | 10.17 | 1,068,470 | -0.10(-0.98%) |
Oct 30, 2015 | 10.28 | 10.41 | 10.16 | 10.27 | 898,199 | -0.02(-0.23%) |
Oct 29, 2015 | 10.32 | 10.36 | 10.17 | 10.29 | 1,179,962 | -0.12(-1.12%) |
Oct 28, 2015 | 10.46 | 10.51 | 10.19 | 10.41 | 1,825,269 | -0.02(-0.22%) |
Oct 27, 2015 | 10.45 | 10.56 | 10.32 | 10.43 | 1,218,149 | -0.08(-0.74%) |
Oct 26, 2015 | 10.45 | 10.84 | 10.45 | 10.51 | 1,216,481 | +0.05(+0.52%) |
Oct 23, 2015 | 10.45 | 10.59 | 10.30 | 10.45 | 808,049 | +0.01(+0.07%) |
Oct 22, 2015 | 10.21 | 10.50 | 10.27 | 10.45 | 826,510 | +0.24(+2.35%) |
Oct 21, 2015 | 10.17 | 10.27 | 10.16 | 10.21 | 641,452 | -0.01(-0.08%) |
Oct 20, 2015 | 10.19 | 10.26 | 10.14 | 10.21 | 652,224 | +0.01(+0.08%) |
Oct 19, 2015 | 10.21 | 10.26 | 10.13 | 10.21 | 548,462 | -0.09(-0.83%) |
Oct 16, 2015 | 10.32 | 10.32 | 10.19 | 10.29 | 881,801 | -0.04(-0.38%) |
Oct 15, 2015 | 10.24 | 10.35 | 10.10 | 10.33 | 1,542,196 | +0.15(+1.45%) |
Oct 14, 2015 | 10.23 | 10.29 | 10.13 | 10.18 | 522,192 | -0.02(-0.15%) |
Oct 13, 2015 | 10.24 | 10.24 | 10.17 | 10.20 | 1,031,908 | -0.12(-1.20%) |
Oct 12, 2015 | 10.28 | 10.36 | 10.25 | 10.32 | 704,260 | +0.06(+0.60%) |
Oct 09, 2015 | 10.24 | 10.28 | 10.17 | 10.26 | 856,640 | +0.07(+0.68%) |
Oct 08, 2015 | 10.12 | 10.22 | 10.06 | 10.19 | 1,208,922 | +0.03(+0.31%) |
Oct 07, 2015 | 10.11 | 10.21 | 10.07 | 10.16 | 1,662,543 | +0.17(+1.71%) |
Oct 06, 2015 | 9.904 | 10.02 | 9.892 | 9.989 | 1,732,942 | +0.10(+1.02%) |
Oct 05, 2015 | 9.911 | 9.911 | 9.826 | 9.888 | 3,045,610 | +0.05(+0.55%) |
Oct 02, 2015 | 9.594 | 9.869 | 9.594 | 9.834 | 1,313,415 | +0.14(+1.44%) |
Oct 01, 2015 | 9.849 | 9.880 | 9.656 | 9.694 | 1,129,466 | -0.10(-1.03%) |
Sep 30, 2015 | 9.772 | 9.818 | 9.679 | 9.795 | 1,612,706 | +0.13(+1.36%) |
Sep 29, 2015 | 9.594 | 9.710 | 9.563 | 9.663 | 693,383 | +0.08(+0.81%) |
Sep 28, 2015 | 9.842 | 9.842 | 9.578 | 9.586 | 740,334 | -0.30(-3.06%) |
Sep 25, 2015 | 10.09 | 10.12 | 9.826 | 9.888 | 890,432 | -0.10(-1.01%) |
Sep 24, 2015 | 9.718 | 10.07 | 9.667 | 9.989 | 1,190,104 | +0.16(+1.66%) |
Sep 23, 2015 | 10.14 | 10.21 | 9.818 | 9.826 | 736,625 | -0.23(-2.31%) |
Sep 22, 2015 | 10.23 | 10.28 | 9.997 | 10.06 | 1,060,383 | -0.29(-2.77%) |
Sep 21, 2015 | 10.38 | 10.46 | 10.33 | 10.35 | 1,079,640 | +0.01(+0.08%) |
Sep 18, 2015 | 10.42 | 10.55 | 10.31 | 10.34 | 722,048 | -0.23(-2.20%) |
Sep 17, 2015 | 10.29 | 10.71 | 10.29 | 10.57 | 880,432 | +0.02(+0.22%) |
Sep 16, 2015 | 10.22 | 10.59 | 10.22 | 10.55 | 961,697 | +0.40(+3.97%) |
Sep 15, 2015 | 9.919 | 10.15 | 9.919 | 10.14 | 976,298 | +0.22(+2.19%) |
Sep 14, 2015 | 9.966 | 10.04 | 9.842 | 9.927 | 2,937,609 | -0.05(-0.54%) |
Sep 11, 2015 | 10.08 | 10.13 | 9.966 | 9.981 | 456,897 | -0.12(-1.15%) |
Sep 10, 2015 | 10.13 | 10.17 | 10.04 | 10.10 | 1,138,782 | -0.08(-0.76%) |
Sep 09, 2015 | 10.23 | 10.29 | 10.16 | 10.17 | 808,570 | +0.03(+0.31%) |
Sep 08, 2015 | 10.40 | 10.40 | 10.05 | 10.14 | 1,096,278 | -0.10(-0.98%) |
Sep 04, 2015 | 10.35 | 10.24 | 10.24 | 10.24 | 1,695,499 | -0.27(-2.58%) |
Sep 03, 2015 | 10.31 | 10.60 | 10.29 | 10.52 | 1,347,489 | +0.22(+2.11%) |
Sep 02, 2015 | 10.46 | 10.60 | 10.25 | 10.30 | 1,038,590 | -0.09(-0.89%) |