Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.368 | 8.405 | 8.183 | 8.226 | 240,937 | -0.09(-1.08%) |
Nov 27, 2015 | 8.447 | 8.447 | 8.102 | 8.315 | 68,224 | -0.13(-1.50%) |
Nov 25, 2015 | 8.474 | 8.442 | 8.442 | 8.442 | 81,823 | -0.01(-0.12%) |
Nov 24, 2015 | 8.542 | 8.619 | 8.410 | 8.453 | 571,738 | -0.09(-1.05%) |
Nov 23, 2015 | 8.447 | 8.664 | 8.447 | 8.542 | 260,404 | +0.10(+1.12%) |
Nov 20, 2015 | 8.553 | 8.579 | 8.263 | 8.447 | 88,314 | -0.12(-1.42%) |
Nov 19, 2015 | 8.637 | 8.664 | 8.511 | 8.569 | 52,102 | -0.03(-0.31%) |
Nov 18, 2015 | 8.643 | 8.669 | 8.542 | 8.595 | 31,415 | -0.04(-0.43%) |
Nov 17, 2015 | 8.632 | 8.748 | 8.548 | 8.632 | 194,706 | +0.05(+0.62%) |
Nov 16, 2015 | 8.405 | 8.949 | 8.405 | 8.579 | 266,255 | +0.08(+0.93%) |
Nov 13, 2015 | 8.236 | 8.537 | 8.197 | 8.500 | 439,541 | +0.18(+2.22%) |
Nov 12, 2015 | 8.537 | 8.627 | 8.305 | 8.315 | 223,782 | -0.31(-3.61%) |
Nov 11, 2015 | 8.653 | 8.784 | 8.542 | 8.627 | 367,233 | +0.03(+0.37%) |
Nov 10, 2015 | 8.859 | 8.912 | 8.368 | 8.595 | 259,021 | -0.36(-4.07%) |
Nov 09, 2015 | 9.023 | 9.065 | 8.817 | 8.960 | 120,906 | -0.06(-0.70%) |
Nov 06, 2015 | 9.271 | 9.271 | 8.912 | 9.023 | 170,443 | -0.21(-2.29%) |
Nov 05, 2015 | 9.403 | 9.503 | 9.070 | 9.234 | 94,014 | -0.12(-1.25%) |
Nov 04, 2015 | 9.454 | 9.662 | 9.304 | 9.351 | 152,143 | -0.20(-2.12%) |
Nov 03, 2015 | 9.340 | 9.792 | 9.299 | 9.553 | 155,882 | +0.03(+0.27%) |
Nov 02, 2015 | 9.309 | 9.615 | 9.148 | 9.527 | 227,968 | +0.15(+1.55%) |
Oct 30, 2015 | 9.070 | 9.382 | 9.034 | 9.382 | 274,063 | +0.30(+3.32%) |
Oct 29, 2015 | 8.925 | 9.122 | 8.925 | 9.081 | 67,010 | +0.08(+0.92%) |
Oct 28, 2015 | 8.977 | 9.169 | 8.904 | 8.998 | 246,007 | +0.11(+1.29%) |
Oct 27, 2015 | 9.101 | 9.257 | 8.852 | 8.883 | 44,298 | -0.19(-2.06%) |
Oct 26, 2015 | 9.397 | 9.408 | 9.013 | 9.070 | 57,643 | -0.40(-4.22%) |
Oct 23, 2015 | 9.454 | 9.563 | 9.345 | 9.470 | 116,239 | +0.05(+0.50%) |
Oct 22, 2015 | 9.600 | 9.662 | 9.366 | 9.423 | 159,291 | -0.05(-0.49%) |
Oct 21, 2015 | 9.610 | 9.771 | 9.434 | 9.470 | 261,339 | -0.07(-0.76%) |
Oct 20, 2015 | 9.605 | 9.750 | 9.475 | 9.543 | 124,741 | +0.00(+0.00%) |
Oct 19, 2015 | 9.470 | 9.605 | 9.465 | 9.543 | 72,037 | +0.05(+0.55%) |
Oct 16, 2015 | 9.470 | 9.671 | 9.418 | 9.491 | 87,600 | -0.05(-0.54%) |
Oct 15, 2015 | 9.501 | 9.558 | 9.190 | 9.543 | 305,471 | +0.02(+0.16%) |
Oct 14, 2015 | 9.486 | 9.657 | 9.397 | 9.527 | 486,391 | +0.01(+0.11%) |
Oct 13, 2015 | 9.449 | 9.610 | 9.361 | 9.517 | 865,314 | +0.12(+1.33%) |
Oct 12, 2015 | 9.434 | 9.584 | 9.351 | 9.392 | 388,027 | -0.11(-1.15%) |
Oct 09, 2015 | 9.543 | 9.683 | 9.413 | 9.501 | 464,969 | +0.02(+0.22%) |
Oct 08, 2015 | 9.377 | 9.605 | 9.096 | 9.480 | 195,796 | -0.09(-0.92%) |
Oct 07, 2015 | 9.522 | 9.636 | 9.351 | 9.569 | 163,607 | -0.01(-0.11%) |
Oct 06, 2015 | 9.548 | 9.631 | 9.439 | 9.579 | 510,107 | +0.09(+0.99%) |
Oct 05, 2015 | 8.956 | 9.566 | 8.920 | 9.486 | 293,085 | +0.52(+5.79%) |
Oct 02, 2015 | 8.972 | 9.356 | 8.888 | 8.966 | 483,095 | -0.19(-2.10%) |
Oct 01, 2015 | 9.049 | 9.382 | 8.904 | 9.158 | 512,749 | +0.07(+0.80%) |
Sep 30, 2015 | 9.169 | 9.195 | 8.857 | 9.086 | 110,424 | +0.06(+0.69%) |
Sep 29, 2015 | 9.444 | 9.584 | 8.852 | 9.023 | 353,695 | -0.46(-4.82%) |
Sep 28, 2015 | 10.01 | 10.01 | 9.439 | 9.480 | 108,513 | -0.36(-3.69%) |
Sep 25, 2015 | 9.963 | 9.994 | 9.595 | 9.844 | 206,474 | -0.07(-0.73%) |
Sep 24, 2015 | 9.610 | 9.984 | 9.475 | 9.916 | 601,247 | +0.21(+2.14%) |
Sep 23, 2015 | 10.46 | 10.50 | 9.652 | 9.709 | 1,134,489 | -0.64(-6.22%) |
Sep 22, 2015 | 10.45 | 10.62 | 10.16 | 10.35 | 1,126,082 | -0.31(-2.92%) |
Sep 21, 2015 | 9.569 | 11.16 | 9.569 | 10.66 | 710,110 | +0.93(+9.61%) |
Sep 18, 2015 | 9.615 | 9.847 | 9.347 | 9.730 | 458,802 | +0.10(+1.08%) |
Sep 17, 2015 | 9.683 | 9.976 | 9.356 | 9.626 | 384,175 | +0.03(+0.32%) |
Sep 16, 2015 | 9.517 | 9.688 | 9.283 | 9.595 | 183,321 | +0.07(+0.76%) |
Sep 15, 2015 | 9.413 | 9.865 | 9.413 | 9.522 | 222,962 | -0.09(-0.92%) |
Sep 14, 2015 | 9.672 | 9.832 | 9.316 | 9.610 | 343,575 | +0.03(+0.27%) |
Sep 11, 2015 | 9.631 | 9.948 | 9.475 | 9.584 | 325,347 | -0.07(-0.75%) |
Sep 10, 2015 | 9.797 | 10.06 | 9.631 | 9.657 | 106,863 | -0.03(-0.32%) |
Sep 09, 2015 | 10.16 | 10.18 | 9.615 | 9.688 | 152,390 | -0.27(-2.71%) |
Sep 08, 2015 | 9.984 | 10.30 | 9.865 | 9.958 | 144,308 | -0.04(-0.42%) |
Sep 04, 2015 | 9.963 | 10.000 | 10.000 | 10.000 | 79,354 | -0.10(-0.98%) |
Sep 03, 2015 | 10.03 | 10.13 | 9.657 | 10.10 | 91,695 | +0.24(+2.42%) |
Sep 02, 2015 | 9.818 | 9.859 | 9.423 | 9.859 | 39,534 | +0.17(+1.77%) |