Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.289 | 9.295 | 9.129 | 9.154 | 43,602,020 | -0.13(-1.38%) |
Nov 27, 2015 | 9.289 | 9.321 | 9.263 | 9.282 | 12,148,131 | -0.01(-0.14%) |
Nov 25, 2015 | 9.289 | 9.295 | 9.295 | 9.295 | 19,765,832 | +0.00(+0.00%) |
Nov 24, 2015 | 9.206 | 9.346 | 9.148 | 9.295 | 33,266,608 | +0.00(+0.00%) |
Nov 23, 2015 | 9.327 | 9.410 | 9.269 | 9.295 | 28,604,258 | -0.03(-0.34%) |
Nov 20, 2015 | 9.340 | 9.429 | 9.289 | 9.327 | 29,595,092 | +0.02(+0.21%) |
Nov 19, 2015 | 9.231 | 9.346 | 9.212 | 9.308 | 36,932,264 | +0.07(+0.76%) |
Nov 18, 2015 | 9.091 | 9.263 | 9.059 | 9.237 | 41,088,088 | +0.20(+2.19%) |
Nov 17, 2015 | 8.956 | 9.180 | 8.950 | 9.039 | 39,421,576 | +0.07(+0.78%) |
Nov 16, 2015 | 8.848 | 8.995 | 8.848 | 8.969 | 35,429,116 | +0.08(+0.86%) |
Nov 13, 2015 | 8.956 | 8.988 | 8.873 | 8.893 | 39,889,596 | -0.08(-0.85%) |
Nov 12, 2015 | 9.078 | 9.116 | 8.956 | 8.969 | 31,745,120 | -0.17(-1.89%) |
Nov 11, 2015 | 9.122 | 9.186 | 9.059 | 9.142 | 26,439,694 | +0.02(+0.21%) |
Nov 10, 2015 | 9.154 | 9.161 | 9.033 | 9.122 | 34,744,012 | -0.03(-0.35%) |
Nov 09, 2015 | 9.276 | 9.282 | 9.110 | 9.154 | 39,524,820 | -0.12(-1.31%) |
Nov 06, 2015 | 9.269 | 9.295 | 9.186 | 9.276 | 37,702,800 | -0.03(-0.34%) |
Nov 05, 2015 | 9.391 | 9.397 | 9.263 | 9.308 | 34,232,612 | -0.05(-0.55%) |
Nov 04, 2015 | 9.474 | 9.493 | 9.356 | 9.359 | 42,482,600 | -0.10(-1.08%) |
Nov 03, 2015 | 9.442 | 9.499 | 9.404 | 9.461 | 40,490,176 | +0.04(+0.41%) |
Nov 02, 2015 | 9.448 | 9.515 | 9.397 | 9.423 | 47,374,820 | -0.04(-0.41%) |
Oct 30, 2015 | 9.416 | 9.550 | 9.346 | 9.461 | 45,749,040 | +0.05(+0.54%) |
Oct 29, 2015 | 9.544 | 9.557 | 9.333 | 9.410 | 50,467,424 | -0.15(-1.60%) |
Oct 28, 2015 | 9.442 | 9.582 | 9.372 | 9.563 | 53,968,684 | +0.15(+1.56%) |
Oct 27, 2015 | 9.492 | 9.581 | 9.359 | 9.416 | 102,098,904 | -0.50(-5.04%) |
Oct 26, 2015 | 9.948 | 10.02 | 9.846 | 9.916 | 60,151,040 | +0.01(+0.06%) |
Oct 23, 2015 | 9.935 | 9.960 | 9.796 | 9.910 | 45,213,608 | +0.06(+0.58%) |
Oct 22, 2015 | 9.796 | 9.884 | 9.739 | 9.853 | 37,129,580 | +0.11(+1.10%) |
Oct 21, 2015 | 9.865 | 9.922 | 9.707 | 9.745 | 54,093,768 | +0.02(+0.20%) |
Oct 20, 2015 | 9.657 | 9.865 | 9.657 | 9.726 | 46,559,724 | +0.01(+0.13%) |
Oct 19, 2015 | 9.631 | 9.714 | 9.581 | 9.714 | 28,246,552 | +0.05(+0.52%) |
Oct 16, 2015 | 9.644 | 9.669 | 9.555 | 9.663 | 38,331,280 | +0.04(+0.39%) |
Oct 15, 2015 | 9.612 | 9.631 | 9.480 | 9.625 | 43,383,436 | +0.13(+1.40%) |
Oct 14, 2015 | 9.448 | 9.511 | 9.397 | 9.492 | 35,284,108 | +0.04(+0.47%) |
Oct 13, 2015 | 9.410 | 9.549 | 9.378 | 9.448 | 48,411,828 | -0.03(-0.27%) |
Oct 12, 2015 | 9.473 | 9.486 | 9.391 | 9.473 | 22,724,972 | +0.01(+0.07%) |
Oct 09, 2015 | 9.505 | 9.549 | 9.372 | 9.467 | 46,199,880 | -0.01(-0.13%) |
Oct 08, 2015 | 9.309 | 9.492 | 9.284 | 9.480 | 41,100,004 | +0.15(+1.63%) |
Oct 07, 2015 | 9.163 | 9.328 | 9.144 | 9.328 | 53,158,912 | +0.28(+3.07%) |
Oct 06, 2015 | 8.974 | 9.132 | 8.948 | 9.050 | 42,764,708 | +0.08(+0.85%) |
Oct 05, 2015 | 8.929 | 9.024 | 8.790 | 8.974 | 61,055,476 | +0.13(+1.43%) |
Oct 02, 2015 | 8.537 | 8.860 | 8.487 | 8.847 | 47,592,140 | +0.20(+2.34%) |
Oct 01, 2015 | 8.702 | 8.714 | 8.518 | 8.645 | 52,687,828 | +0.06(+0.74%) |
Sep 30, 2015 | 8.455 | 8.588 | 8.392 | 8.582 | 63,567,896 | +0.27(+3.19%) |
Sep 29, 2015 | 8.310 | 8.354 | 8.227 | 8.316 | 70,233,984 | +0.02(+0.23%) |
Sep 28, 2015 | 8.512 | 8.540 | 8.259 | 8.297 | 65,021,572 | -0.26(-3.03%) |
Sep 25, 2015 | 8.771 | 8.771 | 8.544 | 8.556 | 56,875,008 | -0.08(-0.88%) |
Sep 24, 2015 | 8.582 | 8.664 | 8.392 | 8.632 | 51,327,816 | -0.02(-0.22%) |
Sep 23, 2015 | 8.809 | 8.822 | 8.550 | 8.651 | 49,948,560 | -0.15(-1.72%) |
Sep 22, 2015 | 8.860 | 8.885 | 8.683 | 8.803 | 69,704,688 | -0.25(-2.79%) |
Sep 21, 2015 | 8.980 | 9.125 | 8.948 | 9.056 | 32,834,084 | +0.03(+0.28%) |
Sep 18, 2015 | 9.132 | 9.157 | 8.986 | 9.031 | 64,377,936 | -0.20(-2.19%) |
Sep 17, 2015 | 9.239 | 9.410 | 9.144 | 9.233 | 59,626,264 | -0.03(-0.27%) |
Sep 16, 2015 | 9.056 | 9.334 | 9.012 | 9.258 | 65,897,024 | +0.21(+2.31%) |
Sep 15, 2015 | 8.727 | 9.088 | 8.721 | 9.050 | 73,787,344 | +0.34(+3.85%) |
Sep 14, 2015 | 8.676 | 8.721 | 8.620 | 8.714 | 41,258,124 | +0.04(+0.51%) |
Sep 11, 2015 | 8.695 | 8.733 | 8.556 | 8.670 | 36,060,612 | -0.01(-0.15%) |
Sep 10, 2015 | 8.550 | 8.746 | 8.442 | 8.683 | 61,190,228 | +0.13(+1.48%) |
Sep 09, 2015 | 8.733 | 8.752 | 8.518 | 8.556 | 48,773,028 | -0.09(-1.02%) |
Sep 08, 2015 | 8.708 | 8.711 | 8.563 | 8.645 | 47,474,308 | +0.07(+0.81%) |
Sep 04, 2015 | 8.651 | 8.575 | 8.575 | 8.575 | 49,238,908 | -0.18(-2.02%) |
Sep 03, 2015 | 8.816 | 8.898 | 8.717 | 8.752 | 43,581,044 | -0.02(-0.22%) |
Sep 02, 2015 | 8.847 | 8.854 | 8.620 | 8.771 | 46,804,908 | +0.09(+1.09%) |