Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.740 | 10.07 | 9.580 | 9.830 | 64,037 | +0.10(+1.03%) |
Nov 27, 2015 | 9.730 | 9.820 | 9.410 | 9.730 | 20,770 | +0.03(+0.31%) |
Nov 25, 2015 | 9.080 | 9.700 | 9.700 | 9.700 | 21,400 | +0.56(+6.13%) |
Nov 24, 2015 | 8.910 | 9.210 | 8.600 | 9.140 | 19,434 | +0.19(+2.12%) |
Nov 23, 2015 | 8.910 | 9.090 | 8.630 | 8.950 | 51,591 | +0.07(+0.79%) |
Nov 20, 2015 | 8.900 | 9.050 | 8.390 | 8.880 | 29,771 | +0.04(+0.45%) |
Nov 19, 2015 | 8.940 | 8.940 | 8.340 | 8.840 | 26,526 | -0.08(-0.90%) |
Nov 18, 2015 | 8.700 | 8.950 | 8.150 | 8.920 | 30,198 | +0.55(+6.57%) |
Nov 17, 2015 | 8.950 | 9.250 | 8.200 | 8.370 | 95,326 | -0.56(-6.27%) |
Nov 16, 2015 | 9.256 | 9.690 | 8.700 | 8.930 | 157,415 | -0.51(-5.40%) |
Nov 13, 2015 | 8.780 | 9.480 | 8.780 | 9.440 | 65,097 | +0.62(+7.03%) |
Nov 12, 2015 | 9.060 | 9.120 | 8.750 | 8.820 | 24,167 | -0.35(-3.82%) |
Nov 11, 2015 | 9.230 | 9.490 | 8.850 | 9.170 | 16,748 | -0.14(-1.50%) |
Nov 10, 2015 | 9.310 | 9.350 | 9.030 | 9.310 | 16,239 | +0.00(+0.00%) |
Nov 09, 2015 | 8.760 | 9.420 | 8.760 | 9.310 | 30,259 | +0.22(+2.42%) |
Nov 06, 2015 | 9.140 | 9.140 | 8.800 | 9.090 | 132,351 | -0.15(-1.62%) |
Nov 05, 2015 | 9.370 | 9.370 | 9.000 | 9.240 | 57,696 | -0.14(-1.49%) |
Nov 04, 2015 | 9.080 | 10.12 | 9.080 | 9.380 | 46,031 | -0.34(-3.50%) |
Nov 03, 2015 | 9.250 | 9.840 | 9.050 | 9.720 | 155,412 | +0.44(+4.74%) |
Nov 02, 2015 | 9.610 | 10.25 | 9.200 | 9.280 | 150,984 | -0.32(-3.33%) |
Oct 30, 2015 | 9.440 | 10.52 | 9.080 | 9.600 | 72,380 | +0.17(+1.80%) |
Oct 29, 2015 | 10.16 | 11.23 | 9.180 | 9.430 | 47,469 | -0.71(-7.00%) |
Oct 28, 2015 | 9.850 | 10.42 | 9.140 | 10.14 | 46,049 | +0.30(+3.05%) |
Oct 27, 2015 | 9.940 | 9.980 | 8.930 | 9.840 | 125,318 | -0.14(-1.40%) |
Oct 26, 2015 | 10.00 | 10.32 | 9.800 | 9.980 | 38,667 | -0.03(-0.30%) |
Oct 23, 2015 | 9.310 | 10.17 | 9.090 | 10.01 | 37,825 | +0.82(+8.92%) |
Oct 22, 2015 | 9.550 | 9.900 | 9.010 | 9.190 | 62,803 | -0.29(-3.06%) |
Oct 21, 2015 | 9.800 | 10.03 | 9.000 | 9.480 | 85,103 | -0.25(-2.57%) |
Oct 20, 2015 | 10.53 | 10.53 | 9.600 | 9.730 | 41,991 | -0.76(-7.24%) |
Oct 19, 2015 | 10.97 | 11.49 | 10.21 | 10.49 | 39,199 | -0.47(-4.29%) |
Oct 16, 2015 | 11.46 | 11.46 | 10.76 | 10.96 | 37,632 | -0.43(-3.78%) |
Oct 15, 2015 | 9.310 | 11.45 | 9.310 | 11.39 | 110,471 | +2.05(+21.95%) |
Oct 14, 2015 | 9.600 | 9.910 | 9.210 | 9.340 | 75,417 | -0.19(-1.99%) |
Oct 13, 2015 | 10.43 | 10.56 | 9.430 | 9.530 | 73,604 | -0.92(-8.80%) |
Oct 12, 2015 | 10.91 | 10.91 | 9.960 | 10.45 | 96,508 | -0.42(-3.86%) |
Oct 09, 2015 | 9.770 | 10.99 | 9.590 | 10.87 | 60,870 | +1.14(+11.72%) |
Oct 08, 2015 | 9.830 | 10.20 | 9.180 | 9.730 | 80,185 | -0.17(-1.72%) |
Oct 07, 2015 | 9.530 | 10.12 | 9.370 | 9.900 | 39,065 | +0.42(+4.43%) |
Oct 06, 2015 | 9.460 | 9.750 | 8.700 | 9.480 | 87,684 | -0.09(-0.94%) |
Oct 05, 2015 | 9.560 | 10.50 | 9.170 | 9.570 | 63,008 | +0.02(+0.21%) |
Oct 02, 2015 | 9.390 | 9.950 | 8.570 | 9.550 | 103,810 | +0.00(+0.00%) |
Oct 01, 2015 | 9.510 | 9.670 | 9.020 | 9.550 | 125,263 | -0.01(-0.10%) |
Sep 30, 2015 | 9.760 | 10.18 | 9.340 | 9.560 | 103,446 | -0.02(-0.21%) |
Sep 29, 2015 | 10.04 | 10.49 | 9.390 | 9.580 | 97,370 | -0.42(-4.20%) |
Sep 28, 2015 | 10.16 | 10.25 | 9.220 | 10.00 | 150,542 | -0.26(-2.53%) |
Sep 25, 2015 | 11.87 | 11.87 | 9.500 | 10.26 | 173,529 | -1.42(-12.16%) |
Sep 24, 2015 | 12.65 | 12.80 | 11.50 | 11.68 | 90,557 | -0.99(-7.81%) |
Sep 23, 2015 | 12.62 | 13.21 | 12.11 | 12.67 | 89,346 | +0.02(+0.16%) |
Sep 22, 2015 | 13.28 | 13.28 | 12.55 | 12.65 | 79,903 | -0.72(-5.39%) |
Sep 21, 2015 | 15.36 | 15.44 | 13.05 | 13.37 | 155,456 | -1.78(-11.75%) |
Sep 18, 2015 | 14.00 | 15.29 | 13.78 | 15.15 | 139,890 | +0.98(+6.92%) |
Sep 17, 2015 | 13.80 | 14.29 | 13.72 | 14.17 | 149,292 | +0.39(+2.83%) |
Sep 16, 2015 | 13.69 | 13.90 | 13.50 | 13.78 | 96,946 | +0.19(+1.40%) |
Sep 15, 2015 | 13.91 | 14.02 | 13.51 | 13.59 | 84,380 | -0.20(-1.45%) |
Sep 14, 2015 | 14.15 | 14.24 | 13.51 | 13.79 | 86,910 | -0.19(-1.36%) |
Sep 11, 2015 | 13.91 | 14.48 | 13.58 | 13.98 | 69,834 | +0.01(+0.07%) |
Sep 10, 2015 | 13.44 | 14.13 | 13.37 | 13.97 | 85,760 | +0.61(+4.57%) |
Sep 09, 2015 | 13.86 | 13.87 | 13.20 | 13.36 | 79,701 | -0.30(-2.20%) |
Sep 08, 2015 | 13.35 | 13.86 | 12.93 | 13.66 | 54,223 | +0.58(+4.43%) |
Sep 04, 2015 | 12.95 | 13.08 | 13.08 | 13.08 | 55,300 | +0.10(+0.77%) |
Sep 03, 2015 | 14.60 | 14.68 | 12.88 | 12.98 | 102,517 | -1.51(-10.42%) |
Sep 02, 2015 | 13.82 | 14.58 | 13.53 | 14.49 | 57,328 | +0.87(+6.39%) |