Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.374 | 9.449 | 9.159 | 9.190 | 1,314,777 | -0.07(-0.74%) |
Nov 27, 2015 | 9.340 | 9.408 | 9.217 | 9.258 | 495,731 | -0.01(-0.15%) |
Nov 25, 2015 | 9.176 | 9.272 | 9.272 | 9.272 | 885,859 | -0.18(-1.88%) |
Nov 24, 2015 | 9.429 | 9.504 | 9.155 | 9.449 | 1,137,595 | +0.06(+0.66%) |
Nov 23, 2015 | 9.730 | 9.730 | 9.237 | 9.388 | 1,269,158 | -0.54(-5.44%) |
Nov 20, 2015 | 9.613 | 9.989 | 9.552 | 9.928 | 2,167,258 | +0.32(+3.35%) |
Nov 19, 2015 | 9.299 | 9.682 | 9.231 | 9.607 | 1,300,596 | +0.47(+5.16%) |
Nov 18, 2015 | 9.025 | 9.155 | 8.916 | 9.135 | 792,041 | +0.21(+2.30%) |
Nov 17, 2015 | 8.964 | 9.176 | 8.861 | 8.930 | 1,089,017 | +0.38(+4.40%) |
Nov 16, 2015 | 8.424 | 8.629 | 8.403 | 8.554 | 1,678,167 | +0.28(+3.39%) |
Nov 13, 2015 | 8.253 | 8.444 | 8.130 | 8.273 | 1,429,823 | -0.09(-1.06%) |
Nov 12, 2015 | 8.499 | 8.601 | 8.335 | 8.362 | 1,139,821 | -0.18(-2.08%) |
Nov 11, 2015 | 8.431 | 8.567 | 8.294 | 8.540 | 998,133 | +0.52(+6.48%) |
Nov 10, 2015 | 8.013 | 8.106 | 7.795 | 8.020 | 752,487 | +0.03(+0.34%) |
Nov 09, 2015 | 8.109 | 8.191 | 7.952 | 7.993 | 1,019,280 | -0.10(-1.27%) |
Nov 06, 2015 | 7.767 | 8.109 | 7.726 | 8.096 | 994,019 | +0.27(+3.50%) |
Nov 05, 2015 | 7.877 | 7.959 | 7.747 | 7.822 | 1,785,476 | +0.13(+1.69%) |
Nov 04, 2015 | 7.870 | 7.972 | 7.685 | 7.692 | 1,419,215 | -0.16(-2.09%) |
Nov 03, 2015 | 7.651 | 7.884 | 7.651 | 7.856 | 1,193,360 | +0.10(+1.32%) |
Nov 02, 2015 | 7.596 | 7.863 | 7.583 | 7.754 | 730,376 | +0.13(+1.70%) |
Oct 30, 2015 | 7.665 | 7.808 | 7.549 | 7.624 | 1,111,000 | +0.18(+2.39%) |
Oct 29, 2015 | 7.268 | 7.603 | 7.248 | 7.446 | 946,845 | -0.09(-1.18%) |
Oct 28, 2015 | 7.555 | 7.808 | 7.378 | 7.535 | 1,418,042 | -0.03(-0.45%) |
Oct 27, 2015 | 7.391 | 7.596 | 7.371 | 7.569 | 1,054,913 | +0.20(+2.69%) |
Oct 26, 2015 | 7.275 | 7.446 | 7.248 | 7.371 | 861,205 | +0.15(+2.08%) |
Oct 23, 2015 | 7.159 | 7.268 | 7.125 | 7.220 | 606,727 | +0.02(+0.29%) |
Oct 22, 2015 | 7.220 | 7.302 | 7.152 | 7.200 | 1,129,136 | +0.20(+2.83%) |
Oct 21, 2015 | 6.947 | 7.104 | 6.872 | 7.002 | 942,645 | -0.01(-0.19%) |
Oct 20, 2015 | 7.084 | 7.241 | 6.988 | 7.015 | 2,166,754 | -0.25(-3.39%) |
Oct 19, 2015 | 7.220 | 7.337 | 6.995 | 7.261 | 1,577,790 | +0.30(+4.32%) |
Oct 16, 2015 | 6.872 | 7.172 | 6.851 | 6.960 | 1,530,104 | +0.30(+4.52%) |
Oct 15, 2015 | 6.783 | 6.796 | 6.455 | 6.660 | 913,468 | -0.10(-1.42%) |
Oct 14, 2015 | 6.639 | 6.824 | 6.574 | 6.755 | 1,425,358 | +0.16(+2.49%) |
Oct 13, 2015 | 6.584 | 6.731 | 6.519 | 6.591 | 759,905 | -0.12(-1.83%) |
Oct 12, 2015 | 6.844 | 6.878 | 6.694 | 6.714 | 393,960 | -0.10(-1.41%) |
Oct 09, 2015 | 6.817 | 6.926 | 6.624 | 6.810 | 1,063,400 | -0.01(-0.20%) |
Oct 08, 2015 | 6.680 | 6.872 | 6.598 | 6.824 | 1,029,882 | +0.17(+2.57%) |
Oct 07, 2015 | 6.824 | 6.967 | 6.526 | 6.653 | 1,448,099 | -0.03(-0.51%) |
Oct 06, 2015 | 6.386 | 6.714 | 6.366 | 6.687 | 1,333,265 | +0.40(+6.42%) |
Oct 05, 2015 | 6.222 | 6.321 | 6.099 | 6.284 | 1,194,344 | +0.06(+0.99%) |
Oct 02, 2015 | 5.901 | 6.253 | 5.819 | 6.222 | 1,098,010 | +0.26(+4.36%) |
Oct 01, 2015 | 5.778 | 5.983 | 5.743 | 5.962 | 998,303 | +0.20(+3.44%) |
Sep 30, 2015 | 5.655 | 5.795 | 5.579 | 5.764 | 1,128,185 | +0.31(+5.77%) |
Sep 29, 2015 | 5.381 | 5.511 | 5.299 | 5.449 | 1,046,931 | +0.06(+1.14%) |
Sep 28, 2015 | 5.682 | 5.689 | 5.378 | 5.388 | 694,272 | -0.35(-6.08%) |
Sep 25, 2015 | 5.559 | 5.805 | 5.545 | 5.737 | 1,455,135 | +0.23(+4.09%) |
Sep 24, 2015 | 5.258 | 5.518 | 5.173 | 5.511 | 1,224,775 | +0.14(+2.54%) |
Sep 23, 2015 | 5.347 | 5.484 | 5.279 | 5.374 | 720,257 | +0.12(+2.21%) |
Sep 22, 2015 | 5.265 | 5.347 | 5.190 | 5.258 | 836,426 | -0.10(-1.91%) |
Sep 21, 2015 | 5.374 | 5.531 | 5.320 | 5.361 | 637,767 | +0.08(+1.42%) |
Sep 18, 2015 | 5.244 | 5.573 | 5.210 | 5.285 | 1,027,915 | -0.16(-3.01%) |
Sep 17, 2015 | 5.497 | 5.648 | 5.419 | 5.449 | 833,105 | -0.21(-3.74%) |
Sep 16, 2015 | 5.408 | 5.696 | 5.408 | 5.661 | 448,728 | +0.26(+4.81%) |
Sep 15, 2015 | 5.415 | 5.470 | 5.320 | 5.402 | 548,211 | -0.16(-2.83%) |
Sep 14, 2015 | 5.408 | 5.576 | 5.210 | 5.559 | 723,229 | +0.20(+3.70%) |
Sep 11, 2015 | 5.518 | 5.566 | 5.320 | 5.361 | 611,659 | -0.18(-3.33%) |
Sep 10, 2015 | 5.463 | 5.600 | 5.429 | 5.545 | 1,187,802 | +0.02(+0.37%) |
Sep 09, 2015 | 5.490 | 5.716 | 5.470 | 5.525 | 1,323,408 | +0.08(+1.51%) |
Sep 08, 2015 | 5.566 | 5.579 | 5.395 | 5.443 | 662,289 | -0.04(-0.75%) |
Sep 04, 2015 | 5.299 | 5.484 | 5.484 | 5.484 | 894,488 | +0.11(+2.04%) |
Sep 03, 2015 | 5.306 | 5.484 | 5.231 | 5.374 | 1,016,648 | +0.02(+0.38%) |
Sep 02, 2015 | 5.354 | 5.374 | 5.149 | 5.354 | 799,879 | +0.01(+0.13%) |