Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.28 | 10.30 | 10.17 | 10.19 | 981,813 | -0.10(-1.01%) |
Nov 27, 2015 | 10.40 | 10.41 | 10.28 | 10.29 | 478,271 | +0.08(+0.74%) |
Nov 25, 2015 | 10.16 | 10.22 | 10.22 | 10.22 | 850,986 | +0.64(+6.69%) |
Nov 24, 2015 | 9.462 | 9.613 | 9.453 | 9.575 | 1,031,173 | +0.73(+8.31%) |
Nov 23, 2015 | 8.878 | 8.916 | 8.831 | 8.841 | 561,330 | -0.19(-2.09%) |
Nov 20, 2015 | 9.189 | 9.189 | 9.001 | 9.029 | 896,353 | +0.40(+4.69%) |
Nov 19, 2015 | 8.634 | 8.666 | 8.586 | 8.624 | 471,401 | +0.26(+3.15%) |
Nov 18, 2015 | 8.360 | 8.379 | 8.285 | 8.360 | 319,535 | +0.02(+0.23%) |
Nov 17, 2015 | 8.398 | 8.426 | 8.323 | 8.342 | 339,488 | -0.07(-0.78%) |
Nov 16, 2015 | 8.342 | 8.417 | 8.285 | 8.408 | 438,266 | -0.11(-1.33%) |
Nov 13, 2015 | 8.615 | 8.681 | 8.521 | 8.521 | 301,362 | -0.20(-2.27%) |
Nov 12, 2015 | 8.784 | 8.831 | 8.718 | 8.718 | 410,259 | -0.03(-0.32%) |
Nov 11, 2015 | 8.869 | 8.869 | 8.737 | 8.746 | 312,274 | -0.10(-1.17%) |
Nov 10, 2015 | 8.831 | 8.888 | 8.794 | 8.850 | 545,414 | +0.12(+1.40%) |
Nov 09, 2015 | 8.794 | 8.794 | 8.676 | 8.728 | 880,937 | -0.20(-2.22%) |
Nov 06, 2015 | 8.907 | 8.925 | 8.765 | 8.925 | 586,886 | -0.33(-3.56%) |
Nov 05, 2015 | 9.245 | 9.302 | 9.208 | 9.255 | 388,337 | +0.01(+0.10%) |
Nov 04, 2015 | 9.208 | 9.264 | 9.133 | 9.245 | 1,100,750 | -0.13(-1.41%) |
Nov 03, 2015 | 9.104 | 9.396 | 9.104 | 9.377 | 785,220 | +0.32(+3.53%) |
Nov 02, 2015 | 9.001 | 9.076 | 8.972 | 9.057 | 564,961 | +0.11(+1.26%) |
Oct 30, 2015 | 8.944 | 8.972 | 8.935 | 8.944 | 371,668 | +0.01(+0.11%) |
Oct 29, 2015 | 8.878 | 8.963 | 8.841 | 8.935 | 591,823 | +0.07(+0.74%) |
Oct 28, 2015 | 8.859 | 8.944 | 8.794 | 8.869 | 915,122 | -0.09(-1.05%) |
Oct 27, 2015 | 9.010 | 9.020 | 8.935 | 8.963 | 431,275 | -0.12(-1.35%) |
Oct 26, 2015 | 9.133 | 9.189 | 9.067 | 9.085 | 370,565 | -0.21(-2.23%) |
Oct 23, 2015 | 9.170 | 9.293 | 9.123 | 9.293 | 887,267 | +0.20(+2.17%) |
Oct 22, 2015 | 9.641 | 9.641 | 9.038 | 9.095 | 1,041,514 | -0.53(-5.48%) |
Oct 21, 2015 | 9.594 | 9.650 | 9.566 | 9.622 | 647,049 | +0.07(+0.69%) |
Oct 20, 2015 | 9.707 | 9.726 | 9.528 | 9.556 | 1,006,097 | -0.24(-2.50%) |
Oct 19, 2015 | 9.857 | 9.914 | 9.773 | 9.801 | 479,230 | +0.05(+0.48%) |
Oct 16, 2015 | 9.820 | 9.820 | 9.726 | 9.754 | 709,867 | -0.21(-2.08%) |
Oct 15, 2015 | 9.942 | 10.16 | 9.810 | 9.961 | 942,855 | +0.56(+5.91%) |
Oct 14, 2015 | 9.358 | 9.415 | 9.321 | 9.406 | 452,138 | +0.08(+0.81%) |
Oct 13, 2015 | 9.274 | 9.368 | 9.274 | 9.330 | 237,426 | -0.08(-0.90%) |
Oct 12, 2015 | 9.481 | 9.500 | 9.401 | 9.415 | 320,461 | -0.06(-0.60%) |
Oct 09, 2015 | 9.453 | 9.566 | 9.424 | 9.471 | 366,342 | +0.05(+0.50%) |
Oct 08, 2015 | 9.264 | 9.434 | 9.264 | 9.424 | 609,641 | +0.12(+1.32%) |
Oct 07, 2015 | 9.340 | 9.406 | 9.260 | 9.302 | 513,211 | +0.09(+1.02%) |
Oct 06, 2015 | 9.170 | 9.236 | 9.133 | 9.208 | 414,971 | +0.04(+0.41%) |
Oct 05, 2015 | 8.991 | 9.208 | 8.954 | 9.170 | 1,084,885 | +0.23(+2.53%) |
Oct 02, 2015 | 8.831 | 8.954 | 8.794 | 8.944 | 930,271 | +0.12(+1.39%) |
Oct 01, 2015 | 8.963 | 8.963 | 8.794 | 8.822 | 814,589 | -0.12(-1.37%) |
Sep 30, 2015 | 8.897 | 8.972 | 8.878 | 8.944 | 780,756 | +0.25(+2.93%) |
Sep 29, 2015 | 8.681 | 8.735 | 8.643 | 8.690 | 696,416 | +0.00(+0.00%) |
Sep 28, 2015 | 8.803 | 8.803 | 8.652 | 8.690 | 487,275 | -0.15(-1.70%) |
Sep 25, 2015 | 9.001 | 9.010 | 8.794 | 8.841 | 1,258,014 | +0.03(+0.32%) |
Sep 24, 2015 | 8.831 | 8.831 | 8.699 | 8.812 | 726,406 | +0.03(+0.32%) |
Sep 23, 2015 | 8.991 | 9.029 | 8.699 | 8.784 | 1,108,483 | -0.29(-3.22%) |
Sep 22, 2015 | 9.151 | 9.161 | 9.010 | 9.076 | 613,182 | -0.56(-5.86%) |
Sep 21, 2015 | 9.763 | 9.782 | 9.617 | 9.641 | 737,130 | -0.13(-1.35%) |
Sep 18, 2015 | 9.942 | 9.952 | 9.735 | 9.773 | 363,578 | -0.34(-3.35%) |
Sep 17, 2015 | 10.13 | 10.25 | 10.03 | 10.11 | 486,297 | -0.07(-0.65%) |
Sep 16, 2015 | 10.06 | 10.19 | 10.04 | 10.18 | 431,671 | +0.38(+3.84%) |
Sep 15, 2015 | 9.716 | 9.820 | 9.679 | 9.801 | 502,603 | +0.01(+0.10%) |
Sep 14, 2015 | 9.744 | 9.820 | 9.697 | 9.792 | 598,206 | -0.18(-1.79%) |
Sep 11, 2015 | 9.895 | 9.980 | 9.867 | 9.970 | 401,051 | +0.03(+0.28%) |
Sep 10, 2015 | 9.942 | 10.02 | 9.867 | 9.942 | 685,120 | +0.10(+1.05%) |
Sep 09, 2015 | 10.04 | 10.06 | 9.806 | 9.839 | 807,264 | -0.13(-1.32%) |
Sep 08, 2015 | 9.942 | 9.970 | 9.857 | 9.970 | 752,337 | +0.37(+3.82%) |
Sep 04, 2015 | 9.707 | 9.603 | 9.603 | 9.603 | 668,829 | +0.12(+1.29%) |
Sep 03, 2015 | 9.471 | 9.556 | 9.462 | 9.481 | 800,600 | +0.38(+4.14%) |
Sep 02, 2015 | 9.133 | 9.142 | 9.048 | 9.104 | 365,566 | +0.06(+0.62%) |