Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.35 | 10.42 | 10.09 | 10.32 | 159,225 | +0.10(+1.00%) |
Nov 27, 2015 | 10.13 | 10.23 | 9.972 | 10.22 | 46,874 | +0.08(+0.76%) |
Nov 25, 2015 | 9.810 | 10.14 | 10.14 | 10.14 | 293,443 | +0.43(+4.48%) |
Nov 24, 2015 | 9.639 | 9.725 | 9.546 | 9.708 | 127,748 | +0.05(+0.53%) |
Nov 23, 2015 | 9.887 | 9.887 | 9.478 | 9.656 | 191,079 | -0.07(-0.70%) |
Nov 20, 2015 | 9.358 | 9.767 | 9.205 | 9.725 | 997,691 | +0.43(+4.68%) |
Nov 19, 2015 | 9.230 | 9.316 | 9.068 | 9.290 | 78,619 | +0.02(+0.18%) |
Nov 18, 2015 | 8.710 | 9.290 | 8.625 | 9.273 | 192,158 | +0.61(+7.09%) |
Nov 17, 2015 | 9.051 | 9.183 | 8.625 | 8.659 | 481,410 | -0.61(-6.53%) |
Nov 16, 2015 | 9.196 | 9.299 | 9.009 | 9.264 | 59,371 | +0.11(+1.21%) |
Nov 13, 2015 | 9.162 | 9.367 | 8.975 | 9.154 | 76,249 | -0.10(-1.10%) |
Nov 12, 2015 | 9.418 | 9.456 | 9.179 | 9.256 | 80,495 | -0.26(-2.69%) |
Nov 11, 2015 | 9.367 | 9.588 | 9.307 | 9.512 | 38,351 | +0.09(+0.90%) |
Nov 10, 2015 | 9.452 | 9.546 | 9.375 | 9.426 | 144,026 | -0.09(-0.90%) |
Nov 09, 2015 | 9.614 | 9.784 | 9.239 | 9.512 | 107,296 | -0.09(-0.89%) |
Nov 06, 2015 | 9.921 | 9.929 | 9.137 | 9.597 | 307,844 | +0.35(+3.78%) |
Nov 05, 2015 | 9.026 | 9.290 | 8.753 | 9.247 | 91,259 | +0.24(+2.65%) |
Nov 04, 2015 | 9.213 | 9.213 | 8.813 | 9.009 | 64,652 | -0.20(-2.13%) |
Nov 03, 2015 | 8.992 | 9.273 | 8.738 | 9.205 | 88,281 | +0.15(+1.69%) |
Nov 02, 2015 | 9.392 | 9.392 | 8.753 | 9.051 | 168,313 | -0.36(-3.80%) |
Oct 30, 2015 | 9.426 | 9.563 | 9.145 | 9.409 | 71,390 | -0.04(-0.45%) |
Oct 29, 2015 | 9.563 | 9.716 | 9.384 | 9.452 | 33,254 | -0.09(-0.98%) |
Oct 28, 2015 | 9.375 | 9.674 | 9.247 | 9.546 | 92,940 | +0.20(+2.19%) |
Oct 27, 2015 | 9.588 | 9.725 | 9.137 | 9.341 | 144,068 | -0.29(-3.01%) |
Oct 26, 2015 | 9.810 | 9.912 | 9.588 | 9.631 | 116,070 | -0.22(-2.25%) |
Oct 23, 2015 | 9.546 | 9.955 | 9.495 | 9.853 | 125,449 | +0.33(+3.49%) |
Oct 22, 2015 | 9.384 | 9.656 | 9.316 | 9.520 | 61,089 | +0.16(+1.73%) |
Oct 21, 2015 | 9.708 | 9.708 | 9.324 | 9.358 | 45,120 | -0.32(-3.35%) |
Oct 20, 2015 | 9.537 | 9.691 | 9.426 | 9.682 | 47,471 | +0.10(+1.07%) |
Oct 19, 2015 | 9.631 | 9.665 | 9.307 | 9.580 | 108,918 | -0.09(-0.97%) |
Oct 16, 2015 | 9.605 | 9.716 | 9.435 | 9.674 | 78,269 | +0.11(+1.16%) |
Oct 15, 2015 | 9.341 | 9.580 | 9.171 | 9.563 | 149,418 | +0.28(+3.03%) |
Oct 14, 2015 | 9.529 | 9.588 | 9.264 | 9.281 | 66,911 | -0.26(-2.77%) |
Oct 13, 2015 | 9.426 | 9.793 | 9.405 | 9.546 | 89,176 | +0.09(+0.90%) |
Oct 12, 2015 | 9.230 | 9.763 | 9.128 | 9.460 | 170,158 | +0.24(+2.59%) |
Oct 09, 2015 | 9.299 | 9.299 | 9.051 | 9.222 | 60,473 | -0.05(-0.55%) |
Oct 08, 2015 | 9.239 | 9.345 | 9.068 | 9.273 | 85,403 | -0.03(-0.37%) |
Oct 07, 2015 | 9.077 | 9.469 | 8.971 | 9.307 | 137,593 | +0.24(+2.63%) |
Oct 06, 2015 | 9.068 | 9.341 | 9.009 | 9.068 | 66,269 | -0.04(-0.47%) |
Oct 05, 2015 | 8.821 | 9.111 | 8.821 | 9.111 | 80,195 | +0.38(+4.29%) |
Oct 02, 2015 | 8.523 | 8.770 | 8.310 | 8.736 | 124,153 | +0.15(+1.79%) |
Oct 01, 2015 | 8.745 | 8.745 | 8.463 | 8.583 | 173,811 | -0.08(-0.89%) |
Sep 30, 2015 | 8.642 | 8.753 | 8.421 | 8.659 | 128,981 | +0.06(+0.69%) |
Sep 29, 2015 | 8.523 | 8.821 | 8.480 | 8.600 | 100,376 | +0.09(+1.10%) |
Sep 28, 2015 | 8.310 | 8.549 | 8.310 | 8.506 | 92,479 | +0.10(+1.22%) |
Sep 25, 2015 | 8.727 | 8.727 | 8.284 | 8.404 | 165,548 | -0.28(-3.24%) |
Sep 24, 2015 | 8.642 | 8.719 | 8.446 | 8.685 | 117,560 | -0.05(-0.59%) |
Sep 23, 2015 | 8.719 | 8.855 | 8.591 | 8.736 | 72,992 | +0.03(+0.29%) |
Sep 22, 2015 | 9.120 | 9.273 | 8.685 | 8.710 | 225,328 | -0.48(-5.19%) |
Sep 21, 2015 | 9.367 | 9.401 | 9.047 | 9.188 | 97,624 | +0.00(+0.00%) |
Sep 18, 2015 | 9.435 | 9.639 | 9.094 | 9.188 | 201,714 | -0.43(-4.43%) |
Sep 17, 2015 | 9.503 | 9.818 | 9.384 | 9.614 | 118,963 | +0.19(+1.99%) |
Sep 16, 2015 | 9.571 | 9.665 | 9.341 | 9.426 | 198,701 | -0.05(-0.54%) |
Sep 15, 2015 | 9.171 | 9.597 | 9.094 | 9.478 | 110,690 | +0.35(+3.83%) |
Sep 14, 2015 | 9.051 | 9.226 | 8.889 | 9.128 | 139,388 | +0.17(+1.90%) |
Sep 11, 2015 | 8.804 | 8.992 | 8.804 | 8.958 | 105,923 | +0.11(+1.25%) |
Sep 10, 2015 | 8.745 | 8.915 | 8.702 | 8.847 | 38,215 | +0.10(+1.17%) |
Sep 09, 2015 | 8.906 | 8.992 | 8.710 | 8.745 | 101,415 | -0.06(-0.68%) |
Sep 08, 2015 | 8.753 | 9.145 | 8.685 | 8.804 | 63,583 | +0.20(+2.38%) |
Sep 04, 2015 | 8.310 | 8.600 | 8.600 | 8.600 | 83,891 | +0.14(+1.71%) |
Sep 03, 2015 | 8.787 | 8.838 | 8.412 | 8.455 | 51,786 | -0.32(-3.69%) |
Sep 02, 2015 | 8.864 | 8.958 | 8.668 | 8.779 | 53,710 | +0.03(+0.29%) |