Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.847 | 9.121 | 8.749 | 8.944 | 109,860 | +0.10(+1.10%) |
Nov 27, 2015 | 8.928 | 9.029 | 8.847 | 8.847 | 63,640 | -0.06(-0.64%) |
Nov 25, 2015 | 9.049 | 8.903 | 8.903 | 8.903 | 390,211 | -0.15(-1.61%) |
Nov 24, 2015 | 8.733 | 9.244 | 8.733 | 9.049 | 185,102 | +0.09(+1.00%) |
Nov 23, 2015 | 9.366 | 9.553 | 8.741 | 8.960 | 217,331 | -0.07(-0.81%) |
Nov 20, 2015 | 9.634 | 9.634 | 8.806 | 9.033 | 1,023,110 | -0.67(-6.94%) |
Nov 19, 2015 | 10.47 | 10.54 | 8.903 | 9.707 | 1,042,619 | -0.58(-5.68%) |
Nov 18, 2015 | 10.31 | 10.57 | 10.19 | 10.29 | 196,295 | +0.02(+0.16%) |
Nov 17, 2015 | 10.12 | 10.47 | 10.12 | 10.28 | 105,687 | +0.09(+0.88%) |
Nov 16, 2015 | 10.39 | 10.51 | 9.853 | 10.19 | 506,871 | -0.11(-1.03%) |
Nov 13, 2015 | 10.99 | 10.99 | 10.25 | 10.29 | 305,465 | -0.50(-4.59%) |
Nov 12, 2015 | 11.00 | 11.30 | 10.58 | 10.79 | 420,251 | -0.18(-1.63%) |
Nov 11, 2015 | 10.65 | 11.09 | 10.63 | 10.96 | 142,767 | +0.35(+3.29%) |
Nov 10, 2015 | 10.35 | 10.71 | 10.17 | 10.62 | 110,735 | +0.19(+1.79%) |
Nov 09, 2015 | 10.32 | 10.55 | 10.24 | 10.43 | 68,400 | +0.11(+1.10%) |
Nov 06, 2015 | 10.39 | 10.39 | 10.08 | 10.32 | 42,278 | -0.06(-0.55%) |
Nov 05, 2015 | 10.40 | 10.55 | 10.25 | 10.37 | 202,502 | -0.11(-1.01%) |
Nov 04, 2015 | 10.36 | 10.55 | 10.29 | 10.48 | 93,287 | +0.08(+0.78%) |
Nov 03, 2015 | 10.39 | 10.54 | 10.10 | 10.40 | 152,980 | -0.11(-1.08%) |
Nov 02, 2015 | 10.23 | 10.62 | 10.02 | 10.51 | 122,377 | +0.14(+1.33%) |
Oct 30, 2015 | 10.30 | 10.45 | 10.02 | 10.37 | 100,463 | +0.12(+1.19%) |
Oct 29, 2015 | 10.15 | 10.66 | 10.15 | 10.25 | 134,232 | -0.11(-1.10%) |
Oct 28, 2015 | 9.950 | 10.61 | 9.658 | 10.36 | 387,271 | +0.58(+5.89%) |
Oct 27, 2015 | 9.601 | 9.967 | 9.545 | 9.788 | 98,480 | +0.13(+1.34%) |
Oct 26, 2015 | 9.017 | 9.918 | 9.017 | 9.658 | 311,926 | +0.85(+9.68%) |
Oct 23, 2015 | 8.887 | 8.928 | 8.627 | 8.806 | 73,704 | +0.04(+0.46%) |
Oct 22, 2015 | 8.709 | 8.875 | 8.676 | 8.765 | 61,135 | +0.18(+2.08%) |
Oct 21, 2015 | 8.733 | 8.863 | 8.546 | 8.587 | 56,035 | -0.20(-2.31%) |
Oct 20, 2015 | 8.709 | 8.911 | 8.627 | 8.790 | 69,724 | +0.02(+0.28%) |
Oct 19, 2015 | 8.603 | 8.830 | 8.603 | 8.765 | 26,350 | +0.10(+1.12%) |
Oct 16, 2015 | 8.741 | 8.757 | 8.595 | 8.668 | 37,117 | -0.02(-0.28%) |
Oct 15, 2015 | 8.603 | 8.911 | 8.481 | 8.692 | 23,232 | +0.06(+0.75%) |
Oct 14, 2015 | 8.822 | 8.822 | 8.489 | 8.627 | 33,424 | -0.01(-0.09%) |
Oct 13, 2015 | 8.644 | 8.911 | 8.562 | 8.636 | 32,073 | +0.04(+0.47%) |
Oct 12, 2015 | 8.725 | 8.725 | 8.441 | 8.595 | 20,258 | -0.09(-1.03%) |
Oct 09, 2015 | 8.562 | 8.757 | 8.481 | 8.684 | 23,012 | +0.10(+1.13%) |
Oct 08, 2015 | 8.368 | 8.676 | 8.239 | 8.587 | 69,035 | +0.26(+3.12%) |
Oct 07, 2015 | 8.238 | 8.384 | 8.100 | 8.327 | 71,631 | +0.17(+2.09%) |
Oct 06, 2015 | 8.205 | 8.222 | 7.946 | 8.157 | 36,763 | +0.00(+0.00%) |
Oct 05, 2015 | 7.832 | 8.246 | 7.832 | 8.157 | 51,755 | +0.33(+4.25%) |
Oct 02, 2015 | 7.767 | 7.913 | 7.727 | 7.824 | 22,345 | -0.04(-0.52%) |
Oct 01, 2015 | 8.011 | 8.051 | 7.710 | 7.865 | 28,321 | -0.07(-0.92%) |
Sep 30, 2015 | 7.694 | 8.002 | 7.580 | 7.938 | 58,318 | +0.34(+4.49%) |
Sep 29, 2015 | 7.751 | 7.856 | 7.483 | 7.597 | 48,588 | -0.11(-1.47%) |
Sep 28, 2015 | 7.710 | 7.840 | 7.491 | 7.710 | 35,935 | -0.03(-0.42%) |
Sep 25, 2015 | 7.629 | 7.873 | 7.499 | 7.743 | 52,711 | +0.09(+1.17%) |
Sep 24, 2015 | 7.629 | 7.727 | 7.345 | 7.653 | 88,392 | +0.08(+1.07%) |
Sep 23, 2015 | 7.759 | 7.778 | 7.426 | 7.572 | 82,877 | -0.24(-3.12%) |
Sep 22, 2015 | 7.954 | 7.954 | 7.678 | 7.816 | 55,612 | -0.19(-2.43%) |
Sep 21, 2015 | 8.230 | 8.230 | 7.832 | 8.011 | 47,215 | -0.27(-3.24%) |
Sep 18, 2015 | 7.865 | 8.368 | 7.775 | 8.278 | 262,171 | +0.28(+3.45%) |
Sep 17, 2015 | 8.116 | 8.254 | 7.808 | 8.002 | 102,886 | -0.06(-0.80%) |
Sep 16, 2015 | 8.043 | 8.140 | 7.808 | 8.067 | 101,897 | -0.06(-0.80%) |
Sep 15, 2015 | 8.035 | 8.157 | 7.694 | 8.132 | 88,348 | +0.08(+1.01%) |
Sep 14, 2015 | 7.978 | 8.108 | 7.605 | 8.051 | 170,049 | +0.01(+0.10%) |
Sep 11, 2015 | 8.027 | 8.124 | 7.881 | 8.043 | 53,489 | -0.05(-0.60%) |
Sep 10, 2015 | 8.230 | 8.441 | 7.978 | 8.092 | 47,272 | -0.19(-2.35%) |
Sep 09, 2015 | 8.392 | 8.453 | 8.238 | 8.287 | 30,499 | -0.07(-0.87%) |
Sep 08, 2015 | 8.400 | 8.457 | 8.157 | 8.360 | 46,321 | +0.02(+0.29%) |
Sep 04, 2015 | 8.214 | 8.335 | 8.335 | 8.335 | 22,054 | -0.02(-0.19%) |
Sep 03, 2015 | 8.181 | 8.433 | 8.173 | 8.351 | 27,110 | +0.13(+1.58%) |
Sep 02, 2015 | 8.522 | 8.522 | 8.036 | 8.222 | 62,667 | -0.23(-2.69%) |