Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.788 | 8.875 | 8.740 | 8.804 | 3,119,168 | +0.03(+0.36%) |
Nov 27, 2015 | 8.709 | 8.804 | 8.709 | 8.772 | 1,157,765 | +0.04(+0.45%) |
Nov 25, 2015 | 8.614 | 8.733 | 8.733 | 8.733 | 1,318,218 | +0.13(+1.47%) |
Nov 24, 2015 | 8.527 | 8.630 | 8.495 | 8.606 | 1,740,325 | +0.02(+0.18%) |
Nov 23, 2015 | 8.519 | 8.614 | 8.464 | 8.590 | 1,585,041 | +0.07(+0.84%) |
Nov 20, 2015 | 8.574 | 8.598 | 8.475 | 8.519 | 1,432,475 | -0.01(-0.09%) |
Nov 19, 2015 | 8.606 | 8.630 | 8.487 | 8.527 | 1,917,131 | -0.06(-0.74%) |
Nov 18, 2015 | 8.677 | 8.709 | 8.503 | 8.590 | 2,000,753 | -0.06(-0.64%) |
Nov 17, 2015 | 8.899 | 8.970 | 8.614 | 8.646 | 3,124,230 | -0.27(-3.02%) |
Nov 16, 2015 | 8.812 | 8.926 | 8.772 | 8.914 | 1,317,690 | +0.09(+1.08%) |
Nov 13, 2015 | 9.017 | 9.088 | 8.812 | 8.820 | 2,283,053 | -0.20(-2.19%) |
Nov 12, 2015 | 9.065 | 9.104 | 9.009 | 9.017 | 2,354,615 | -0.07(-0.78%) |
Nov 11, 2015 | 9.057 | 9.104 | 8.986 | 9.088 | 3,110,470 | +0.04(+0.44%) |
Nov 10, 2015 | 9.041 | 9.096 | 8.970 | 9.049 | 2,789,614 | +0.01(+0.09%) |
Nov 09, 2015 | 8.922 | 9.136 | 8.922 | 9.041 | 1,532,152 | -0.14(-1.55%) |
Nov 06, 2015 | 8.266 | 9.199 | 8.044 | 9.183 | 4,898,996 | -0.03(-0.34%) |
Nov 05, 2015 | 9.302 | 9.373 | 9.096 | 9.215 | 7,054,749 | -0.10(-1.10%) |
Nov 04, 2015 | 9.350 | 9.373 | 9.255 | 9.318 | 4,383,225 | -0.02(-0.25%) |
Nov 03, 2015 | 9.468 | 9.524 | 9.342 | 9.342 | 4,163,489 | -0.16(-1.67%) |
Nov 02, 2015 | 9.255 | 9.516 | 9.247 | 9.500 | 2,549,478 | +0.26(+2.83%) |
Oct 30, 2015 | 9.278 | 9.334 | 9.191 | 9.239 | 1,987,654 | -0.06(-0.60%) |
Oct 29, 2015 | 9.128 | 9.365 | 9.128 | 9.294 | 3,700,896 | +0.12(+1.29%) |
Oct 28, 2015 | 9.152 | 9.357 | 8.986 | 9.175 | 5,064,825 | +0.05(+0.52%) |
Oct 27, 2015 | 9.207 | 9.263 | 8.962 | 9.128 | 4,957,801 | -0.10(-1.11%) |
Oct 26, 2015 | 9.484 | 9.500 | 9.199 | 9.231 | 3,669,307 | -0.25(-2.59%) |
Oct 23, 2015 | 9.753 | 9.769 | 9.389 | 9.476 | 4,687,434 | -0.34(-3.46%) |
Oct 22, 2015 | 9.705 | 10.01 | 9.690 | 9.816 | 3,716,396 | +0.14(+1.47%) |
Oct 21, 2015 | 9.998 | 10.04 | 9.658 | 9.674 | 2,068,400 | -0.32(-3.24%) |
Oct 20, 2015 | 9.887 | 10.09 | 9.816 | 9.998 | 3,615,774 | +0.09(+0.88%) |
Oct 19, 2015 | 9.769 | 9.935 | 9.792 | 9.911 | 1,731,171 | +0.12(+1.21%) |
Oct 16, 2015 | 9.943 | 9.951 | 9.785 | 9.792 | 2,256,823 | -0.16(-1.59%) |
Oct 15, 2015 | 9.682 | 9.959 | 9.642 | 9.951 | 2,139,012 | +0.32(+3.28%) |
Oct 14, 2015 | 9.816 | 9.824 | 9.607 | 9.634 | 3,283,571 | -0.18(-1.85%) |
Oct 13, 2015 | 9.998 | 10.03 | 9.777 | 9.816 | 3,057,749 | -0.26(-2.59%) |
Oct 12, 2015 | 10.15 | 10.16 | 9.966 | 10.08 | 5,080,283 | -0.04(-0.39%) |
Oct 09, 2015 | 10.05 | 10.12 | 9.911 | 10.12 | 5,553,962 | +0.06(+0.63%) |
Oct 08, 2015 | 9.642 | 10.09 | 9.611 | 10.05 | 5,254,165 | +0.37(+3.84%) |
Oct 07, 2015 | 9.302 | 9.682 | 9.302 | 9.682 | 3,759,151 | +0.40(+4.26%) |
Oct 06, 2015 | 9.088 | 9.310 | 9.073 | 9.286 | 2,079,641 | +0.17(+1.82%) |
Oct 05, 2015 | 8.804 | 9.128 | 8.740 | 9.120 | 1,856,137 | +0.26(+2.95%) |
Oct 02, 2015 | 8.780 | 8.859 | 8.543 | 8.859 | 3,075,412 | +0.03(+0.36%) |
Oct 01, 2015 | 8.740 | 8.843 | 8.669 | 8.827 | 2,693,625 | +0.09(+1.00%) |
Sep 30, 2015 | 8.701 | 8.772 | 8.622 | 8.740 | 2,907,888 | +0.12(+1.38%) |
Sep 29, 2015 | 8.582 | 8.725 | 8.519 | 8.622 | 4,636,269 | +0.07(+0.83%) |
Sep 28, 2015 | 8.701 | 8.701 | 8.475 | 8.551 | 2,587,900 | -0.22(-2.48%) |
Sep 25, 2015 | 8.713 | 8.815 | 8.635 | 8.768 | 2,711,440 | +0.11(+1.26%) |
Sep 24, 2015 | 8.737 | 8.799 | 8.620 | 8.659 | 1,969,673 | -0.13(-1.42%) |
Sep 23, 2015 | 8.627 | 8.799 | 8.612 | 8.784 | 3,081,585 | +0.20(+2.28%) |
Sep 22, 2015 | 8.815 | 8.846 | 8.573 | 8.588 | 2,062,948 | -0.31(-3.43%) |
Sep 21, 2015 | 8.752 | 8.940 | 8.729 | 8.893 | 2,679,278 | +0.16(+1.88%) |
Sep 18, 2015 | 9.206 | 9.253 | 8.721 | 8.729 | 4,850,332 | -0.62(-6.61%) |
Sep 17, 2015 | 9.237 | 9.507 | 9.198 | 9.347 | 2,354,481 | +0.11(+1.19%) |
Sep 16, 2015 | 9.081 | 9.277 | 9.058 | 9.237 | 1,765,261 | +0.14(+1.55%) |
Sep 15, 2015 | 9.261 | 9.292 | 8.909 | 9.097 | 5,864,579 | -0.16(-1.77%) |
Sep 14, 2015 | 9.183 | 9.269 | 9.136 | 9.261 | 2,214,421 | +0.09(+0.94%) |
Sep 11, 2015 | 8.979 | 9.198 | 8.948 | 9.175 | 1,557,292 | +0.17(+1.91%) |
Sep 10, 2015 | 8.917 | 9.104 | 8.901 | 9.003 | 1,826,898 | +0.06(+0.70%) |
Sep 09, 2015 | 9.050 | 9.128 | 8.932 | 8.940 | 2,758,165 | -0.05(-0.61%) |
Sep 08, 2015 | 8.893 | 9.034 | 8.885 | 8.995 | 1,402,537 | +0.19(+2.13%) |
Sep 04, 2015 | 8.862 | 8.807 | 8.807 | 8.807 | 2,030,373 | -0.15(-1.66%) |
Sep 03, 2015 | 9.058 | 9.104 | 8.831 | 8.956 | 1,703,911 | -0.07(-0.78%) |
Sep 02, 2015 | 9.081 | 9.120 | 8.956 | 9.026 | 2,068,850 | +0.05(+0.52%) |