Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.820 | 8.853 | 8.309 | 8.428 | 132,179 | -0.14(-1.63%) |
Nov 27, 2015 | 8.720 | 8.797 | 8.495 | 8.568 | 53,908 | +0.08(+0.94%) |
Nov 25, 2015 | 8.375 | 8.488 | 8.488 | 8.488 | 111,955 | +0.11(+1.35%) |
Nov 24, 2015 | 8.349 | 8.467 | 8.322 | 8.375 | 66,570 | +0.04(+0.48%) |
Nov 23, 2015 | 8.535 | 8.535 | 8.296 | 8.336 | 118,921 | -0.21(-2.41%) |
Nov 20, 2015 | 9.205 | 9.225 | 8.528 | 8.541 | 86,617 | -0.56(-6.13%) |
Nov 19, 2015 | 8.800 | 9.291 | 8.694 | 9.099 | 100,570 | +0.01(+0.15%) |
Nov 18, 2015 | 9.404 | 9.590 | 8.953 | 9.085 | 84,917 | -0.18(-1.93%) |
Nov 17, 2015 | 9.187 | 9.384 | 9.187 | 9.265 | 78,328 | -0.05(-0.57%) |
Nov 16, 2015 | 9.178 | 9.358 | 9.105 | 9.318 | 66,731 | +0.31(+3.46%) |
Nov 13, 2015 | 8.621 | 9.218 | 8.488 | 9.006 | 90,298 | +0.33(+3.83%) |
Nov 12, 2015 | 8.946 | 8.946 | 8.024 | 8.674 | 166,589 | -0.27(-2.97%) |
Nov 11, 2015 | 9.523 | 9.523 | 8.847 | 8.939 | 73,170 | -0.35(-3.72%) |
Nov 10, 2015 | 9.563 | 9.570 | 9.258 | 9.285 | 99,981 | -0.26(-2.71%) |
Nov 09, 2015 | 9.623 | 9.623 | 9.365 | 9.543 | 132,961 | +0.18(+1.91%) |
Nov 06, 2015 | 8.946 | 9.371 | 8.946 | 9.364 | 89,350 | +0.16(+1.73%) |
Nov 05, 2015 | 9.258 | 9.299 | 9.012 | 9.205 | 51,904 | -0.13(-1.42%) |
Nov 04, 2015 | 9.311 | 9.402 | 9.152 | 9.338 | 111,568 | -0.07(-0.71%) |
Nov 03, 2015 | 9.377 | 9.583 | 9.358 | 9.404 | 51,115 | +0.05(+0.59%) |
Nov 02, 2015 | 9.085 | 9.443 | 9.085 | 9.349 | 131,977 | +0.22(+2.40%) |
Oct 30, 2015 | 9.059 | 9.137 | 8.924 | 9.130 | 48,869 | +0.17(+1.87%) |
Oct 29, 2015 | 8.976 | 9.111 | 8.956 | 8.963 | 36,253 | +0.04(+0.43%) |
Oct 28, 2015 | 9.207 | 9.536 | 8.789 | 8.924 | 322,347 | -0.13(-1.42%) |
Oct 27, 2015 | 9.491 | 9.491 | 9.034 | 9.053 | 44,796 | -0.37(-3.96%) |
Oct 26, 2015 | 9.021 | 9.491 | 8.988 | 9.427 | 44,481 | +0.44(+4.95%) |
Oct 23, 2015 | 9.021 | 9.140 | 8.796 | 8.982 | 54,597 | -0.04(-0.43%) |
Oct 22, 2015 | 9.472 | 9.620 | 9.021 | 9.021 | 98,259 | -0.44(-4.70%) |
Oct 21, 2015 | 9.626 | 9.626 | 9.362 | 9.465 | 187,893 | -0.12(-1.21%) |
Oct 20, 2015 | 9.568 | 9.665 | 9.465 | 9.581 | 101,520 | +0.03(+0.34%) |
Oct 19, 2015 | 9.555 | 9.620 | 9.446 | 9.549 | 43,943 | -0.03(-0.27%) |
Oct 16, 2015 | 8.956 | 9.594 | 8.956 | 9.575 | 231,553 | +0.55(+6.07%) |
Oct 15, 2015 | 9.175 | 9.323 | 8.937 | 9.027 | 90,999 | -0.19(-2.03%) |
Oct 14, 2015 | 9.278 | 9.278 | 9.059 | 9.214 | 54,405 | -0.08(-0.83%) |
Oct 13, 2015 | 9.356 | 9.432 | 9.195 | 9.291 | 33,198 | -0.21(-2.17%) |
Oct 12, 2015 | 9.575 | 9.575 | 9.343 | 9.497 | 87,364 | +0.01(+0.14%) |
Oct 09, 2015 | 9.536 | 9.600 | 9.278 | 9.485 | 52,424 | +0.03(+0.34%) |
Oct 08, 2015 | 9.349 | 9.665 | 9.253 | 9.452 | 100,187 | +0.19(+2.09%) |
Oct 07, 2015 | 9.001 | 9.343 | 9.001 | 9.259 | 106,072 | +0.39(+4.36%) |
Oct 06, 2015 | 9.079 | 9.343 | 8.666 | 8.872 | 121,840 | -0.16(-1.78%) |
Oct 05, 2015 | 8.847 | 9.304 | 8.847 | 9.034 | 129,430 | +0.45(+5.26%) |
Oct 02, 2015 | 8.847 | 8.988 | 8.518 | 8.582 | 107,550 | -0.26(-2.92%) |
Oct 01, 2015 | 8.763 | 8.976 | 8.763 | 8.840 | 69,172 | +0.27(+3.16%) |
Sep 30, 2015 | 8.518 | 8.705 | 8.293 | 8.570 | 55,220 | +0.32(+3.83%) |
Sep 29, 2015 | 8.563 | 8.608 | 8.222 | 8.254 | 87,959 | -0.12(-1.46%) |
Sep 28, 2015 | 8.698 | 9.323 | 8.318 | 8.376 | 222,790 | -0.30(-3.49%) |
Sep 25, 2015 | 8.795 | 8.853 | 8.608 | 8.679 | 70,212 | +0.11(+1.28%) |
Sep 24, 2015 | 8.827 | 8.827 | 8.428 | 8.570 | 88,306 | -0.38(-4.25%) |
Sep 23, 2015 | 9.072 | 9.207 | 8.647 | 8.950 | 128,812 | -0.16(-1.77%) |
Sep 22, 2015 | 9.253 | 9.317 | 9.053 | 9.111 | 89,106 | -0.02(-0.21%) |
Sep 21, 2015 | 9.046 | 9.214 | 8.860 | 9.130 | 118,123 | +0.09(+1.00%) |
Sep 18, 2015 | 8.821 | 9.298 | 8.705 | 9.040 | 57,335 | +0.01(+0.07%) |
Sep 17, 2015 | 8.879 | 9.207 | 8.795 | 9.034 | 59,120 | +0.11(+1.23%) |
Sep 16, 2015 | 8.183 | 9.336 | 8.183 | 8.924 | 98,233 | +0.73(+8.88%) |
Sep 15, 2015 | 8.009 | 8.698 | 7.932 | 8.196 | 152,111 | +0.18(+2.25%) |
Sep 14, 2015 | 8.338 | 8.434 | 7.925 | 8.015 | 121,324 | -0.32(-3.86%) |
Sep 11, 2015 | 8.479 | 8.563 | 8.280 | 8.338 | 71,357 | -0.41(-4.64%) |
Sep 10, 2015 | 9.027 | 9.059 | 8.505 | 8.744 | 137,935 | -0.30(-3.28%) |
Sep 09, 2015 | 9.517 | 9.517 | 9.040 | 9.040 | 51,051 | -0.36(-3.84%) |
Sep 08, 2015 | 9.369 | 9.639 | 9.349 | 9.401 | 49,833 | +0.05(+0.48%) |
Sep 04, 2015 | 9.414 | 9.356 | 9.356 | 9.356 | 31,350 | +0.02(+0.21%) |
Sep 03, 2015 | 9.504 | 9.691 | 9.227 | 9.336 | 95,806 | +0.03(+0.28%) |
Sep 02, 2015 | 9.729 | 9.729 | 9.072 | 9.311 | 238,194 | -0.25(-2.63%) |