Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.46 | 10.68 | 10.45 | 10.66 | 393,256 | +0.25(+2.43%) |
Nov 27, 2015 | 10.35 | 10.44 | 10.33 | 10.41 | 207,377 | +0.03(+0.26%) |
Nov 25, 2015 | 10.35 | 10.38 | 10.38 | 10.38 | 336,935 | +0.05(+0.52%) |
Nov 24, 2015 | 9.994 | 10.38 | 9.994 | 10.33 | 519,314 | +0.28(+2.79%) |
Nov 23, 2015 | 10.20 | 10.29 | 9.994 | 10.05 | 690,030 | -0.14(-1.33%) |
Nov 20, 2015 | 10.43 | 10.53 | 10.15 | 10.18 | 750,375 | -0.24(-2.34%) |
Nov 19, 2015 | 9.868 | 10.57 | 9.520 | 10.43 | 1,445,284 | +0.57(+5.77%) |
Nov 18, 2015 | 9.778 | 10.29 | 9.390 | 9.859 | 1,378,057 | +0.20(+2.06%) |
Nov 17, 2015 | 9.263 | 9.669 | 8.640 | 9.660 | 2,719,978 | -0.35(-3.52%) |
Nov 16, 2015 | 9.877 | 10.08 | 9.877 | 10.01 | 640,838 | +0.09(+0.91%) |
Nov 13, 2015 | 9.913 | 10.02 | 9.841 | 9.922 | 544,880 | -0.01(-0.09%) |
Nov 12, 2015 | 9.814 | 9.994 | 9.787 | 9.931 | 878,350 | +0.12(+1.20%) |
Nov 11, 2015 | 9.633 | 9.895 | 9.507 | 9.814 | 516,149 | +0.20(+2.07%) |
Nov 10, 2015 | 9.715 | 9.715 | 9.570 | 9.615 | 492,014 | -0.14(-1.39%) |
Nov 09, 2015 | 9.805 | 9.805 | 9.408 | 9.751 | 354,777 | -0.11(-1.10%) |
Nov 06, 2015 | 9.715 | 9.913 | 9.335 | 9.859 | 244,841 | +0.14(+1.49%) |
Nov 05, 2015 | 9.435 | 9.769 | 9.435 | 9.715 | 314,709 | +0.04(+0.37%) |
Nov 04, 2015 | 9.823 | 9.832 | 9.669 | 9.678 | 309,592 | -0.13(-1.29%) |
Nov 03, 2015 | 9.706 | 9.850 | 9.678 | 9.805 | 218,636 | +0.09(+0.93%) |
Nov 02, 2015 | 9.588 | 9.823 | 9.588 | 9.715 | 309,488 | +0.14(+1.51%) |
Oct 30, 2015 | 9.561 | 9.633 | 9.498 | 9.570 | 292,040 | +0.04(+0.38%) |
Oct 29, 2015 | 9.606 | 9.615 | 9.444 | 9.534 | 352,920 | -0.22(-2.22%) |
Oct 28, 2015 | 9.453 | 9.751 | 9.426 | 9.751 | 530,024 | +0.33(+3.45%) |
Oct 27, 2015 | 9.408 | 9.570 | 9.353 | 9.426 | 546,646 | -0.06(-0.67%) |
Oct 26, 2015 | 9.516 | 9.561 | 9.399 | 9.489 | 520,263 | -0.02(-0.19%) |
Oct 23, 2015 | 9.290 | 9.543 | 9.182 | 9.507 | 475,209 | +0.29(+3.13%) |
Oct 22, 2015 | 9.227 | 9.362 | 9.155 | 9.218 | 276,076 | +0.08(+0.89%) |
Oct 21, 2015 | 9.263 | 9.480 | 9.119 | 9.137 | 564,537 | +0.01(+0.10%) |
Oct 20, 2015 | 9.046 | 9.155 | 9.028 | 9.128 | 341,401 | +0.06(+0.70%) |
Oct 19, 2015 | 9.065 | 9.227 | 9.019 | 9.065 | 315,298 | -0.02(-0.20%) |
Oct 16, 2015 | 9.372 | 9.372 | 9.065 | 9.083 | 372,925 | -0.30(-3.18%) |
Oct 15, 2015 | 9.191 | 9.412 | 9.191 | 9.381 | 529,577 | +0.21(+2.26%) |
Oct 14, 2015 | 8.875 | 9.281 | 8.875 | 9.173 | 607,909 | +0.29(+3.25%) |
Oct 13, 2015 | 9.037 | 9.074 | 8.866 | 8.884 | 424,987 | -0.17(-1.89%) |
Oct 12, 2015 | 9.065 | 9.119 | 8.983 | 9.056 | 344,360 | +0.02(+0.20%) |
Oct 09, 2015 | 9.010 | 9.105 | 8.956 | 9.037 | 431,761 | -0.02(-0.20%) |
Oct 08, 2015 | 8.902 | 9.083 | 8.658 | 9.056 | 689,396 | +0.11(+1.21%) |
Oct 07, 2015 | 8.676 | 8.974 | 8.658 | 8.947 | 881,255 | +0.30(+3.44%) |
Oct 06, 2015 | 8.514 | 8.694 | 8.487 | 8.649 | 460,833 | +0.17(+2.02%) |
Oct 05, 2015 | 8.243 | 8.505 | 8.243 | 8.478 | 692,566 | +0.15(+1.84%) |
Oct 02, 2015 | 8.153 | 8.396 | 8.126 | 8.324 | 559,291 | +0.13(+1.54%) |
Oct 01, 2015 | 8.270 | 8.351 | 8.117 | 8.198 | 477,224 | -0.09(-1.09%) |
Sep 30, 2015 | 8.189 | 8.387 | 8.189 | 8.288 | 615,910 | +0.14(+1.66%) |
Sep 29, 2015 | 8.117 | 8.225 | 8.071 | 8.153 | 421,797 | +0.01(+0.11%) |
Sep 28, 2015 | 8.198 | 8.225 | 8.108 | 8.144 | 374,449 | -0.12(-1.42%) |
Sep 25, 2015 | 8.135 | 8.405 | 8.108 | 8.261 | 953,561 | +0.16(+2.01%) |
Sep 24, 2015 | 8.071 | 8.207 | 7.990 | 8.098 | 1,046,473 | -0.02(-0.22%) |
Sep 23, 2015 | 7.981 | 8.171 | 7.972 | 8.117 | 709,451 | +0.13(+1.58%) |
Sep 22, 2015 | 8.089 | 8.153 | 7.945 | 7.990 | 860,253 | -0.18(-2.21%) |
Sep 21, 2015 | 8.315 | 8.369 | 8.117 | 8.171 | 650,857 | -0.08(-0.98%) |
Sep 18, 2015 | 8.351 | 8.396 | 8.225 | 8.252 | 1,451,842 | -0.15(-1.83%) |
Sep 17, 2015 | 8.360 | 8.523 | 8.351 | 8.405 | 470,579 | -0.04(-0.43%) |
Sep 16, 2015 | 8.451 | 8.487 | 8.360 | 8.442 | 599,036 | +0.01(+0.11%) |
Sep 15, 2015 | 8.306 | 8.451 | 8.297 | 8.433 | 902,349 | +0.16(+1.97%) |
Sep 14, 2015 | 8.207 | 8.396 | 8.207 | 8.270 | 638,551 | +0.05(+0.55%) |
Sep 11, 2015 | 8.442 | 8.451 | 8.117 | 8.225 | 1,091,403 | -0.23(-2.67%) |
Sep 10, 2015 | 8.920 | 8.938 | 8.315 | 8.451 | 1,908,227 | -0.52(-5.84%) |
Sep 09, 2015 | 8.839 | 9.191 | 8.758 | 8.974 | 1,841,996 | -0.68(-7.02%) |
Sep 08, 2015 | 9.678 | 9.787 | 9.588 | 9.651 | 509,498 | +0.09(+0.94%) |
Sep 04, 2015 | 9.624 | 9.561 | 9.561 | 9.561 | 224,734 | -0.14(-1.40%) |
Sep 03, 2015 | 9.624 | 9.823 | 9.624 | 9.697 | 408,748 | +0.08(+0.85%) |
Sep 02, 2015 | 9.588 | 9.707 | 9.453 | 9.615 | 303,758 | +0.05(+0.57%) |