Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.352 | 9.399 | 9.281 | 9.331 | 14,095,862 | -0.02(-0.23%) |
Nov 27, 2015 | 9.345 | 9.367 | 9.260 | 9.352 | 6,547,833 | +0.05(+0.50%) |
Nov 25, 2015 | 9.306 | 9.306 | 9.306 | 9.306 | 15,082,489 | +0.01(+0.08%) |
Nov 24, 2015 | 9.221 | 9.313 | 9.122 | 9.299 | 14,618,256 | +0.04(+0.38%) |
Nov 23, 2015 | 9.320 | 9.384 | 9.242 | 9.264 | 14,719,829 | +0.01(+0.08%) |
Nov 20, 2015 | 9.299 | 9.341 | 9.200 | 9.256 | 13,707,533 | +0.00(+0.00%) |
Nov 19, 2015 | 9.278 | 9.313 | 9.186 | 9.256 | 12,009,551 | -0.05(-0.53%) |
Nov 18, 2015 | 9.157 | 9.313 | 9.101 | 9.306 | 18,073,178 | +0.18(+2.02%) |
Nov 17, 2015 | 9.172 | 9.249 | 9.080 | 9.122 | 17,186,480 | +0.01(+0.08%) |
Nov 16, 2015 | 8.995 | 9.164 | 8.959 | 9.115 | 19,392,380 | +0.08(+0.94%) |
Nov 13, 2015 | 9.143 | 9.189 | 8.988 | 9.030 | 24,282,424 | -0.16(-1.69%) |
Nov 12, 2015 | 9.242 | 9.253 | 9.150 | 9.186 | 27,927,288 | -0.13(-1.37%) |
Nov 11, 2015 | 9.440 | 9.440 | 9.260 | 9.313 | 21,354,760 | -0.04(-0.45%) |
Nov 10, 2015 | 9.306 | 9.405 | 9.193 | 9.356 | 22,220,546 | +0.04(+0.38%) |
Nov 09, 2015 | 9.426 | 9.504 | 9.256 | 9.320 | 28,621,364 | -0.16(-1.64%) |
Nov 06, 2015 | 9.497 | 9.561 | 9.334 | 9.476 | 33,874,236 | +0.28(+3.08%) |
Nov 05, 2015 | 9.157 | 9.228 | 9.080 | 9.193 | 28,040,788 | +0.13(+1.41%) |
Nov 04, 2015 | 9.058 | 9.118 | 8.995 | 9.065 | 24,982,676 | +0.02(+0.23%) |
Nov 03, 2015 | 9.016 | 9.080 | 8.980 | 9.044 | 20,260,948 | +0.00(+0.00%) |
Nov 02, 2015 | 8.988 | 9.072 | 8.846 | 9.044 | 47,244,644 | +0.25(+2.90%) |
Oct 30, 2015 | 8.966 | 9.016 | 8.754 | 8.789 | 113,570,264 | -0.68(-7.17%) |
Oct 29, 2015 | 9.830 | 9.915 | 9.398 | 9.469 | 45,156,532 | -0.37(-3.74%) |
Oct 28, 2015 | 9.433 | 9.858 | 9.419 | 9.837 | 14,439,937 | +0.41(+4.35%) |
Oct 27, 2015 | 9.426 | 9.504 | 9.377 | 9.426 | 10,413,028 | -0.08(-0.89%) |
Oct 26, 2015 | 9.568 | 9.603 | 9.412 | 9.511 | 14,868,342 | -0.06(-0.59%) |
Oct 23, 2015 | 9.440 | 9.607 | 9.398 | 9.568 | 19,794,368 | +0.23(+2.42%) |
Oct 22, 2015 | 9.292 | 9.476 | 9.292 | 9.341 | 20,418,812 | +0.11(+1.23%) |
Oct 21, 2015 | 9.462 | 9.465 | 9.228 | 9.228 | 20,796,582 | -0.18(-1.95%) |
Oct 20, 2015 | 9.271 | 9.490 | 9.235 | 9.412 | 17,802,364 | +0.16(+1.76%) |
Oct 19, 2015 | 9.278 | 9.433 | 9.235 | 9.249 | 12,011,653 | -0.10(-1.06%) |
Oct 16, 2015 | 9.455 | 9.490 | 9.271 | 9.348 | 14,343,398 | -0.07(-0.75%) |
Oct 15, 2015 | 8.995 | 9.483 | 8.980 | 9.419 | 29,392,784 | +0.42(+4.72%) |
Oct 14, 2015 | 9.200 | 9.200 | 8.952 | 8.995 | 18,159,768 | -0.23(-2.46%) |
Oct 13, 2015 | 9.278 | 9.334 | 9.200 | 9.221 | 10,698,958 | -0.08(-0.91%) |
Oct 12, 2015 | 9.249 | 9.348 | 9.221 | 9.306 | 10,099,697 | +0.06(+0.69%) |
Oct 09, 2015 | 9.440 | 9.504 | 9.214 | 9.242 | 18,415,856 | -0.20(-2.10%) |
Oct 08, 2015 | 9.384 | 9.497 | 9.313 | 9.440 | 12,137,918 | +0.02(+0.23%) |
Oct 07, 2015 | 9.448 | 9.554 | 9.341 | 9.419 | 10,745,034 | +0.05(+0.53%) |
Oct 06, 2015 | 9.384 | 9.448 | 9.320 | 9.370 | 9,306,253 | -0.04(-0.38%) |
Oct 05, 2015 | 9.249 | 9.437 | 9.242 | 9.405 | 8,612,417 | +0.22(+2.39%) |
Oct 02, 2015 | 9.002 | 9.193 | 8.804 | 9.186 | 15,605,741 | -0.08(-0.84%) |
Oct 01, 2015 | 9.200 | 9.285 | 9.150 | 9.264 | 11,914,644 | +0.06(+0.61%) |
Sep 30, 2015 | 9.143 | 9.207 | 9.048 | 9.207 | 13,553,741 | +0.17(+1.88%) |
Sep 29, 2015 | 9.051 | 9.119 | 8.973 | 9.037 | 16,671,958 | +0.01(+0.08%) |
Sep 28, 2015 | 9.299 | 9.306 | 9.023 | 9.030 | 14,334,531 | -0.31(-3.33%) |
Sep 25, 2015 | 9.200 | 9.370 | 9.200 | 9.341 | 20,917,716 | +0.29(+3.21%) |
Sep 24, 2015 | 9.016 | 9.094 | 8.952 | 9.051 | 20,480,898 | -0.08(-0.85%) |
Sep 23, 2015 | 9.051 | 9.203 | 9.037 | 9.129 | 14,347,708 | +0.06(+0.62%) |
Sep 22, 2015 | 9.143 | 9.218 | 8.995 | 9.072 | 20,042,828 | -0.21(-2.29%) |
Sep 21, 2015 | 9.235 | 9.334 | 9.193 | 9.285 | 10,264,803 | +0.14(+1.55%) |
Sep 18, 2015 | 9.370 | 9.370 | 9.115 | 9.143 | 22,302,876 | -0.32(-3.37%) |
Sep 17, 2015 | 9.773 | 9.808 | 9.426 | 9.462 | 15,167,906 | -0.30(-3.12%) |
Sep 16, 2015 | 9.745 | 9.787 | 9.596 | 9.766 | 11,701,007 | -0.01(-0.14%) |
Sep 15, 2015 | 9.610 | 9.787 | 9.610 | 9.780 | 9,618,976 | +0.16(+1.62%) |
Sep 14, 2015 | 9.561 | 9.724 | 9.525 | 9.624 | 10,025,105 | +0.06(+0.67%) |
Sep 11, 2015 | 9.540 | 9.575 | 9.483 | 9.561 | 10,661,689 | -0.04(-0.44%) |
Sep 10, 2015 | 9.525 | 9.720 | 9.497 | 9.603 | 11,457,531 | +0.03(+0.30%) |
Sep 09, 2015 | 9.794 | 9.844 | 9.554 | 9.575 | 11,140,239 | -0.11(-1.10%) |
Sep 08, 2015 | 9.617 | 9.695 | 9.518 | 9.681 | 10,886,575 | +0.29(+3.09%) |
Sep 04, 2015 | 9.405 | 9.391 | 9.391 | 9.391 | 10,641,792 | -0.13(-1.34%) |
Sep 03, 2015 | 9.455 | 9.600 | 9.416 | 9.518 | 11,579,360 | +0.09(+0.98%) |
Sep 02, 2015 | 9.426 | 9.448 | 9.256 | 9.426 | 13,412,658 | +0.16(+1.76%) |