Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.04 | 10.10 | 9.912 | 9.952 | 667,260 | -0.11(-1.08%) |
Nov 27, 2015 | 9.932 | 10.07 | 9.912 | 10.06 | 300,577 | +0.10(+0.99%) |
Nov 25, 2015 | 9.863 | 9.962 | 9.962 | 9.962 | 411,839 | +0.09(+0.90%) |
Nov 24, 2015 | 9.843 | 9.915 | 9.774 | 9.873 | 509,883 | +0.00(+0.00%) |
Nov 23, 2015 | 9.754 | 9.902 | 9.725 | 9.873 | 858,887 | +0.12(+1.21%) |
Nov 20, 2015 | 9.695 | 9.804 | 9.572 | 9.754 | 1,928,019 | +0.16(+1.65%) |
Nov 19, 2015 | 9.665 | 9.734 | 9.577 | 9.596 | 526,507 | -0.02(-0.21%) |
Nov 18, 2015 | 9.557 | 9.685 | 9.498 | 9.616 | 753,935 | +0.13(+1.35%) |
Nov 17, 2015 | 9.665 | 9.769 | 9.468 | 9.488 | 808,330 | -0.23(-2.34%) |
Nov 16, 2015 | 9.409 | 9.725 | 9.399 | 9.715 | 1,021,198 | +0.28(+2.93%) |
Nov 13, 2015 | 9.646 | 9.744 | 9.439 | 9.439 | 532,684 | -0.29(-2.94%) |
Nov 12, 2015 | 9.646 | 9.764 | 9.537 | 9.725 | 674,861 | +0.06(+0.61%) |
Nov 11, 2015 | 9.833 | 9.892 | 9.665 | 9.665 | 450,800 | -0.18(-1.80%) |
Nov 10, 2015 | 9.774 | 9.873 | 9.764 | 9.843 | 585,513 | +0.02(+0.20%) |
Nov 09, 2015 | 10.01 | 10.05 | 9.813 | 9.823 | 550,186 | -0.23(-2.26%) |
Nov 06, 2015 | 9.853 | 10.13 | 9.794 | 10.05 | 712,197 | +0.17(+1.70%) |
Nov 05, 2015 | 9.932 | 9.991 | 9.873 | 9.882 | 684,776 | -0.03(-0.30%) |
Nov 04, 2015 | 10.03 | 10.11 | 9.843 | 9.912 | 743,427 | -0.11(-1.08%) |
Nov 03, 2015 | 10.11 | 10.14 | 9.986 | 10.02 | 578,207 | -0.11(-1.07%) |
Nov 02, 2015 | 9.853 | 10.13 | 9.823 | 10.13 | 1,035,085 | +0.32(+3.22%) |
Oct 30, 2015 | 9.833 | 9.912 | 9.715 | 9.813 | 613,548 | -0.04(-0.40%) |
Oct 29, 2015 | 9.813 | 9.932 | 9.744 | 9.853 | 812,224 | -0.01(-0.10%) |
Oct 28, 2015 | 9.665 | 9.863 | 9.616 | 9.863 | 1,158,011 | +0.24(+2.46%) |
Oct 27, 2015 | 9.646 | 9.754 | 9.538 | 9.626 | 920,244 | -0.02(-0.20%) |
Oct 26, 2015 | 9.557 | 9.665 | 9.478 | 9.646 | 589,019 | +0.10(+1.03%) |
Oct 23, 2015 | 9.577 | 9.616 | 9.409 | 9.547 | 932,831 | -0.03(-0.31%) |
Oct 22, 2015 | 9.320 | 9.577 | 9.074 | 9.577 | 2,428,800 | +0.76(+8.61%) |
Oct 21, 2015 | 8.975 | 9.024 | 8.797 | 8.817 | 646,687 | -0.09(-1.00%) |
Oct 20, 2015 | 9.034 | 9.034 | 8.788 | 8.906 | 584,622 | -0.14(-1.53%) |
Oct 19, 2015 | 8.916 | 9.074 | 8.871 | 9.044 | 592,102 | +0.08(+0.88%) |
Oct 16, 2015 | 8.916 | 9.034 | 8.807 | 8.965 | 592,080 | +0.09(+1.00%) |
Oct 15, 2015 | 8.689 | 8.896 | 8.659 | 8.876 | 306,633 | +0.20(+2.27%) |
Oct 14, 2015 | 8.728 | 8.847 | 8.640 | 8.679 | 378,930 | -0.01(-0.11%) |
Oct 13, 2015 | 8.561 | 8.797 | 8.561 | 8.689 | 371,142 | +0.07(+0.80%) |
Oct 12, 2015 | 8.571 | 8.659 | 8.492 | 8.620 | 362,526 | +0.05(+0.58%) |
Oct 09, 2015 | 8.600 | 8.640 | 8.541 | 8.571 | 437,528 | -0.01(-0.11%) |
Oct 08, 2015 | 8.600 | 8.630 | 8.551 | 8.580 | 476,964 | +0.00(+0.00%) |
Oct 07, 2015 | 8.650 | 8.719 | 8.462 | 8.580 | 722,933 | +0.00(+0.00%) |
Oct 06, 2015 | 8.758 | 8.827 | 8.551 | 8.580 | 508,053 | -0.21(-2.36%) |
Oct 05, 2015 | 8.610 | 8.965 | 8.600 | 8.788 | 641,211 | +0.35(+4.09%) |
Oct 02, 2015 | 8.147 | 8.452 | 8.068 | 8.442 | 404,192 | +0.22(+2.64%) |
Oct 01, 2015 | 8.235 | 8.324 | 8.018 | 8.225 | 517,695 | -0.01(-0.12%) |
Sep 30, 2015 | 8.018 | 8.285 | 7.949 | 8.235 | 514,785 | +0.30(+3.73%) |
Sep 29, 2015 | 8.294 | 8.294 | 7.861 | 7.939 | 710,979 | -0.34(-4.05%) |
Sep 28, 2015 | 8.511 | 8.511 | 8.235 | 8.275 | 353,759 | -0.25(-2.89%) |
Sep 25, 2015 | 8.669 | 8.669 | 8.472 | 8.521 | 390,321 | -0.05(-0.58%) |
Sep 24, 2015 | 8.442 | 8.610 | 8.433 | 8.571 | 337,484 | +0.09(+1.05%) |
Sep 23, 2015 | 8.541 | 8.551 | 8.462 | 8.482 | 399,509 | -0.03(-0.35%) |
Sep 22, 2015 | 8.482 | 8.580 | 8.442 | 8.511 | 269,484 | -0.05(-0.58%) |
Sep 21, 2015 | 8.541 | 8.650 | 8.502 | 8.561 | 275,162 | +0.07(+0.81%) |
Sep 18, 2015 | 8.492 | 8.571 | 8.423 | 8.492 | 354,234 | -0.11(-1.26%) |
Sep 17, 2015 | 8.620 | 8.748 | 8.551 | 8.600 | 226,291 | -0.04(-0.46%) |
Sep 16, 2015 | 8.462 | 8.679 | 8.442 | 8.640 | 252,832 | +0.16(+1.86%) |
Sep 15, 2015 | 8.364 | 8.502 | 8.354 | 8.482 | 270,524 | +0.13(+1.53%) |
Sep 14, 2015 | 8.373 | 8.379 | 8.255 | 8.354 | 305,659 | -0.01(-0.12%) |
Sep 11, 2015 | 8.324 | 8.423 | 8.265 | 8.364 | 421,566 | +0.03(+0.35%) |
Sep 10, 2015 | 8.294 | 8.462 | 8.285 | 8.334 | 397,854 | +0.04(+0.48%) |
Sep 09, 2015 | 8.650 | 8.650 | 8.275 | 8.294 | 647,050 | -0.31(-3.56%) |
Sep 08, 2015 | 8.669 | 8.669 | 8.497 | 8.600 | 443,417 | +0.09(+1.04%) |
Sep 04, 2015 | 8.541 | 8.511 | 8.511 | 8.511 | 478,574 | -0.13(-1.48%) |
Sep 03, 2015 | 8.768 | 8.827 | 8.640 | 8.640 | 260,037 | -0.11(-1.24%) |
Sep 02, 2015 | 8.590 | 8.837 | 8.511 | 8.748 | 892,625 | +0.26(+3.02%) |