Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.594 | 9.805 | 9.557 | 9.653 | 1,625,207 | +0.11(+1.16%) |
Nov 27, 2015 | 9.742 | 9.764 | 9.453 | 9.542 | 580,820 | -0.35(-3.52%) |
Nov 25, 2015 | 9.831 | 9.890 | 9.890 | 9.890 | 1,107,143 | -0.02(-0.22%) |
Nov 24, 2015 | 9.707 | 9.979 | 9.685 | 9.912 | 1,689,466 | +0.40(+4.17%) |
Nov 23, 2015 | 9.266 | 9.626 | 9.185 | 9.516 | 1,227,246 | +0.22(+2.37%) |
Nov 20, 2015 | 9.596 | 9.729 | 9.273 | 9.295 | 910,963 | -0.32(-3.29%) |
Nov 19, 2015 | 9.832 | 9.979 | 9.589 | 9.611 | 745,426 | -0.32(-3.18%) |
Nov 18, 2015 | 9.890 | 10.09 | 9.663 | 9.927 | 1,219,019 | +0.12(+1.20%) |
Nov 17, 2015 | 9.839 | 10.01 | 9.655 | 9.810 | 1,067,860 | -0.15(-1.55%) |
Nov 16, 2015 | 9.449 | 9.986 | 9.383 | 9.964 | 1,133,372 | +0.48(+5.12%) |
Nov 13, 2015 | 9.288 | 9.585 | 9.148 | 9.479 | 935,495 | +0.14(+1.49%) |
Nov 12, 2015 | 9.560 | 9.787 | 9.332 | 9.339 | 1,081,596 | -0.42(-4.29%) |
Nov 11, 2015 | 10.15 | 10.21 | 9.721 | 9.758 | 1,023,135 | -0.36(-3.56%) |
Nov 10, 2015 | 9.949 | 10.22 | 9.868 | 10.12 | 939,999 | +0.10(+1.03%) |
Nov 09, 2015 | 10.20 | 10.40 | 9.971 | 10.02 | 1,278,202 | -0.16(-1.59%) |
Nov 06, 2015 | 10.18 | 10.18 | 9.802 | 10.18 | 1,147,104 | -0.21(-1.98%) |
Nov 05, 2015 | 10.42 | 10.72 | 10.31 | 10.38 | 1,265,944 | -0.24(-2.21%) |
Nov 04, 2015 | 10.99 | 11.06 | 10.46 | 10.62 | 1,455,149 | -0.38(-3.47%) |
Nov 03, 2015 | 10.42 | 11.13 | 10.41 | 11.00 | 1,564,223 | +0.73(+7.16%) |
Nov 02, 2015 | 9.934 | 10.35 | 9.839 | 10.27 | 938,676 | +0.25(+2.49%) |
Oct 30, 2015 | 10.01 | 10.10 | 9.670 | 10.02 | 1,247,770 | +0.06(+0.59%) |
Oct 29, 2015 | 10.21 | 10.52 | 9.964 | 9.956 | 1,261,538 | -0.11(-1.09%) |
Oct 28, 2015 | 9.721 | 10.28 | 9.692 | 10.07 | 1,277,167 | +0.46(+4.82%) |
Oct 27, 2015 | 9.669 | 9.669 | 9.407 | 9.604 | 1,342,801 | -0.31(-3.09%) |
Oct 26, 2015 | 10.02 | 10.08 | 9.790 | 9.910 | 933,156 | -0.18(-1.74%) |
Oct 23, 2015 | 10.16 | 10.27 | 9.892 | 10.09 | 964,426 | -0.17(-1.71%) |
Oct 22, 2015 | 10.18 | 10.46 | 10.06 | 10.26 | 1,138,938 | +0.23(+2.33%) |
Oct 21, 2015 | 10.27 | 10.27 | 9.742 | 10.03 | 1,365,751 | -0.31(-3.03%) |
Oct 20, 2015 | 10.21 | 10.76 | 10.18 | 10.34 | 1,180,196 | +0.14(+1.36%) |
Oct 19, 2015 | 10.77 | 10.84 | 10.15 | 10.20 | 938,618 | -0.84(-7.60%) |
Oct 16, 2015 | 11.22 | 11.40 | 10.92 | 11.04 | 1,174,032 | -0.11(-0.98%) |
Oct 15, 2015 | 11.00 | 11.16 | 10.68 | 11.15 | 961,628 | +0.00(+0.00%) |
Oct 14, 2015 | 10.79 | 11.19 | 10.76 | 11.15 | 965,498 | +0.31(+2.82%) |
Oct 13, 2015 | 10.81 | 11.37 | 10.65 | 10.84 | 990,676 | -0.20(-1.85%) |
Oct 12, 2015 | 11.34 | 11.43 | 10.83 | 11.05 | 454,522 | -0.28(-2.51%) |
Oct 09, 2015 | 11.62 | 11.73 | 11.20 | 11.33 | 1,101,086 | -0.12(-1.02%) |
Oct 08, 2015 | 11.13 | 11.49 | 10.97 | 11.45 | 1,235,568 | +0.35(+3.15%) |
Oct 07, 2015 | 11.04 | 11.32 | 10.71 | 11.10 | 2,101,949 | +0.52(+4.89%) |
Oct 06, 2015 | 9.932 | 10.92 | 9.852 | 10.58 | 2,360,089 | +0.76(+7.72%) |
Oct 05, 2015 | 9.378 | 9.939 | 9.349 | 9.823 | 1,309,241 | +0.66(+7.25%) |
Oct 02, 2015 | 8.430 | 9.188 | 8.379 | 9.159 | 892,079 | +0.63(+7.44%) |
Oct 01, 2015 | 8.605 | 8.794 | 8.328 | 8.525 | 965,914 | +0.19(+2.27%) |
Sep 30, 2015 | 8.182 | 8.459 | 8.072 | 8.335 | 824,820 | +0.18(+2.14%) |
Sep 29, 2015 | 8.167 | 8.233 | 8.029 | 8.160 | 1,091,846 | +0.04(+0.54%) |
Sep 28, 2015 | 8.255 | 8.284 | 7.970 | 8.116 | 1,021,987 | -0.32(-3.80%) |
Sep 25, 2015 | 8.629 | 8.668 | 8.386 | 8.437 | 834,806 | -0.05(-0.60%) |
Sep 24, 2015 | 8.444 | 8.676 | 8.372 | 8.488 | 1,447,361 | -0.12(-1.34%) |
Sep 23, 2015 | 9.334 | 9.370 | 8.574 | 8.603 | 1,018,885 | -0.65(-7.03%) |
Sep 22, 2015 | 9.326 | 9.428 | 9.177 | 9.254 | 747,945 | -0.33(-3.40%) |
Sep 21, 2015 | 9.456 | 9.731 | 9.413 | 9.579 | 882,265 | +0.27(+2.87%) |
Sep 18, 2015 | 9.290 | 9.500 | 9.206 | 9.312 | 1,285,465 | -0.17(-1.83%) |
Sep 17, 2015 | 9.420 | 9.688 | 9.326 | 9.485 | 1,314,802 | +0.04(+0.38%) |
Sep 16, 2015 | 9.052 | 9.456 | 8.994 | 9.449 | 1,586,609 | +0.56(+6.26%) |
Sep 15, 2015 | 8.914 | 9.146 | 8.784 | 8.893 | 693,342 | +0.01(+0.08%) |
Sep 14, 2015 | 8.943 | 9.044 | 8.849 | 8.885 | 707,171 | -0.14(-1.60%) |
Sep 11, 2015 | 8.936 | 9.080 | 8.893 | 9.030 | 970,292 | -0.08(-0.87%) |
Sep 10, 2015 | 8.921 | 9.247 | 8.856 | 9.109 | 1,438,648 | +0.17(+1.86%) |
Sep 09, 2015 | 9.160 | 9.240 | 8.900 | 8.943 | 1,639,699 | -0.10(-1.12%) |
Sep 08, 2015 | 9.153 | 9.399 | 8.965 | 9.044 | 2,101,934 | -0.01(-0.08%) |
Sep 04, 2015 | 8.813 | 9.052 | 9.052 | 9.052 | 1,927,887 | +0.05(+0.56%) |
Sep 03, 2015 | 8.849 | 9.261 | 8.697 | 9.001 | 2,365,007 | +0.20(+2.22%) |
Sep 02, 2015 | 8.921 | 9.023 | 8.343 | 8.806 | 1,894,576 | +0.00(+0.00%) |