Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.190 | 9.480 | 9.130 | 9.240 | 4,257 | +0.04(+0.43%) |
Nov 27, 2015 | 9.203 | 9.400 | 9.200 | 9.200 | 4,376 | -0.10(-1.08%) |
Nov 25, 2015 | 9.630 | 9.300 | 9.300 | 9.300 | 11,700 | +0.21(+2.31%) |
Nov 24, 2015 | 9.380 | 9.750 | 9.030 | 9.090 | 11,797 | -0.30(-3.19%) |
Nov 23, 2015 | 9.434 | 9.745 | 9.350 | 9.390 | 9,323 | +0.29(+3.19%) |
Nov 20, 2015 | 8.500 | 9.150 | 8.377 | 9.100 | 29,074 | +0.69(+8.20%) |
Nov 19, 2015 | 8.250 | 8.710 | 8.210 | 8.410 | 20,836 | +0.18(+2.19%) |
Nov 18, 2015 | 8.010 | 8.230 | 8.010 | 8.230 | 30,257 | +0.21(+2.62%) |
Nov 17, 2015 | 8.110 | 8.200 | 8.000 | 8.020 | 8,212 | +0.02(+0.25%) |
Nov 16, 2015 | 8.150 | 8.150 | 8.000 | 8.000 | 6,069 | -0.19(-2.32%) |
Nov 13, 2015 | 8.200 | 8.380 | 8.010 | 8.190 | 12,001 | +0.06(+0.74%) |
Nov 12, 2015 | 7.880 | 8.650 | 7.880 | 8.130 | 6,993 | +0.25(+3.17%) |
Nov 11, 2015 | 8.880 | 8.880 | 7.860 | 7.880 | 29,815 | -0.27(-3.31%) |
Nov 10, 2015 | 8.000 | 8.260 | 7.880 | 8.150 | 31,372 | +0.13(+1.62%) |
Nov 09, 2015 | 8.000 | 8.230 | 7.910 | 8.020 | 20,159 | +0.03(+0.38%) |
Nov 06, 2015 | 8.050 | 8.150 | 7.780 | 7.990 | 28,240 | -0.06(-0.75%) |
Nov 05, 2015 | 8.410 | 8.410 | 8.050 | 8.050 | 8,635 | -0.33(-3.94%) |
Nov 04, 2015 | 8.310 | 8.670 | 8.100 | 8.380 | 27,488 | +0.06(+0.72%) |
Nov 03, 2015 | 8.450 | 8.550 | 8.320 | 8.320 | 9,071 | -0.16(-1.89%) |
Nov 02, 2015 | 8.150 | 8.670 | 8.060 | 8.480 | 15,927 | +0.43(+5.34%) |
Oct 30, 2015 | 8.140 | 8.184 | 8.050 | 8.050 | 18,097 | -0.03(-0.37%) |
Oct 29, 2015 | 8.250 | 8.391 | 8.050 | 8.080 | 32,655 | -0.14(-1.70%) |
Oct 28, 2015 | 8.150 | 8.370 | 8.050 | 8.220 | 13,877 | +0.12(+1.48%) |
Oct 27, 2015 | 8.060 | 8.210 | 8.060 | 8.100 | 9,758 | -0.12(-1.46%) |
Oct 26, 2015 | 8.374 | 8.520 | 8.050 | 8.220 | 12,349 | -0.36(-4.20%) |
Oct 23, 2015 | 8.390 | 8.700 | 8.110 | 8.580 | 8,721 | -0.29(-3.27%) |
Oct 22, 2015 | 8.990 | 9.020 | 8.690 | 8.870 | 14,466 | +0.32(+3.74%) |
Oct 21, 2015 | 8.620 | 8.620 | 8.260 | 8.550 | 28,131 | -0.07(-0.81%) |
Oct 20, 2015 | 8.880 | 8.970 | 8.520 | 8.620 | 11,913 | -0.35(-3.90%) |
Oct 19, 2015 | 9.600 | 9.600 | 8.770 | 8.970 | 8,122 | -0.26(-2.82%) |
Oct 16, 2015 | 9.340 | 9.570 | 9.030 | 9.230 | 51,724 | -0.41(-4.25%) |
Oct 15, 2015 | 9.860 | 9.860 | 9.340 | 9.640 | 9,544 | +0.22(+2.34%) |
Oct 14, 2015 | 9.930 | 9.930 | 9.390 | 9.420 | 7,677 | -0.10(-1.05%) |
Oct 13, 2015 | 9.200 | 9.580 | 9.200 | 9.520 | 15,882 | +0.31(+3.37%) |
Oct 12, 2015 | 9.540 | 9.920 | 9.200 | 9.210 | 8,012 | -0.31(-3.26%) |
Oct 09, 2015 | 9.500 | 9.630 | 9.490 | 9.520 | 7,632 | +0.29(+3.14%) |
Oct 08, 2015 | 10.00 | 10.07 | 9.200 | 9.230 | 40,196 | -0.77(-7.70%) |
Oct 07, 2015 | 9.260 | 10.06 | 9.230 | 10.00 | 47,418 | +0.83(+9.05%) |
Oct 06, 2015 | 9.030 | 9.320 | 8.900 | 9.170 | 17,353 | +0.06(+0.66%) |
Oct 05, 2015 | 8.550 | 9.110 | 8.460 | 9.110 | 152,582 | +0.78(+9.36%) |
Oct 02, 2015 | 8.280 | 8.530 | 8.280 | 8.330 | 31,080 | +0.05(+0.60%) |
Oct 01, 2015 | 8.270 | 8.480 | 8.270 | 8.280 | 9,389 | +0.02(+0.24%) |
Sep 30, 2015 | 8.250 | 8.500 | 8.040 | 8.260 | 13,236 | +0.12(+1.47%) |
Sep 29, 2015 | 8.220 | 8.260 | 7.940 | 8.140 | 33,889 | -0.15(-1.81%) |
Sep 28, 2015 | 8.450 | 8.473 | 8.000 | 8.290 | 12,696 | -0.16(-1.89%) |
Sep 25, 2015 | 8.540 | 9.160 | 8.220 | 8.450 | 59,860 | -0.13(-1.52%) |
Sep 24, 2015 | 8.610 | 8.990 | 8.265 | 8.580 | 55,321 | -0.09(-1.04%) |
Sep 23, 2015 | 9.190 | 9.349 | 8.580 | 8.670 | 26,513 | -0.43(-4.73%) |
Sep 22, 2015 | 9.290 | 10.09 | 9.100 | 9.100 | 16,258 | -0.43(-4.51%) |
Sep 21, 2015 | 10.50 | 10.50 | 9.500 | 9.530 | 24,230 | +0.35(+3.81%) |
Sep 18, 2015 | 9.090 | 9.260 | 8.900 | 9.180 | 44,162 | -0.02(-0.22%) |
Sep 17, 2015 | 8.880 | 9.250 | 8.820 | 9.200 | 61,056 | +0.28(+3.14%) |
Sep 16, 2015 | 8.930 | 9.020 | 8.680 | 8.920 | 50,720 | -0.04(-0.45%) |
Sep 15, 2015 | 8.980 | 9.020 | 8.580 | 8.960 | 87,656 | -0.02(-0.22%) |
Sep 14, 2015 | 9.100 | 9.107 | 8.670 | 8.980 | 74,785 | -0.07(-0.77%) |
Sep 11, 2015 | 9.000 | 9.130 | 8.930 | 9.050 | 23,962 | +0.05(+0.56%) |
Sep 10, 2015 | 9.250 | 9.346 | 9.000 | 9.000 | 21,474 | -0.27(-2.91%) |
Sep 09, 2015 | 9.590 | 9.637 | 9.250 | 9.270 | 18,872 | -0.27(-2.83%) |
Sep 08, 2015 | 10.07 | 10.07 | 9.330 | 9.540 | 43,106 | -0.38(-3.83%) |
Sep 04, 2015 | 9.975 | 9.920 | 9.920 | 9.920 | 15,200 | -0.12(-1.20%) |
Sep 03, 2015 | 9.820 | 10.17 | 9.770 | 10.04 | 29,271 | +0.20(+2.03%) |
Sep 02, 2015 | 10.11 | 10.11 | 9.360 | 9.840 | 38,640 | -0.16(-1.60%) |