Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.619 | 8.821 | 8.530 | 8.552 | 61,446 | -0.04(-0.52%) |
Nov 27, 2015 | 8.791 | 8.814 | 8.522 | 8.597 | 107,250 | -0.19(-2.21%) |
Nov 25, 2015 | 8.866 | 8.791 | 8.791 | 8.791 | 76,181 | -0.02(-0.25%) |
Nov 24, 2015 | 8.941 | 8.941 | 8.574 | 8.814 | 106,419 | -0.10(-1.17%) |
Nov 23, 2015 | 8.642 | 8.964 | 8.530 | 8.919 | 84,433 | +0.36(+4.20%) |
Nov 20, 2015 | 8.477 | 8.829 | 8.477 | 8.559 | 115,930 | +0.10(+1.24%) |
Nov 19, 2015 | 8.260 | 8.455 | 8.155 | 8.455 | 105,509 | +0.21(+2.54%) |
Nov 18, 2015 | 8.350 | 8.410 | 8.178 | 8.245 | 140,639 | -0.07(-0.90%) |
Nov 17, 2015 | 8.679 | 8.932 | 8.298 | 8.320 | 114,464 | -0.46(-5.20%) |
Nov 16, 2015 | 8.462 | 8.829 | 8.380 | 8.776 | 85,980 | +0.34(+3.99%) |
Nov 13, 2015 | 8.477 | 8.604 | 8.365 | 8.440 | 67,673 | -0.04(-0.53%) |
Nov 12, 2015 | 8.702 | 8.859 | 8.470 | 8.485 | 89,000 | -0.34(-3.90%) |
Nov 11, 2015 | 8.926 | 8.926 | 8.477 | 8.829 | 92,647 | -0.07(-0.84%) |
Nov 10, 2015 | 8.694 | 8.971 | 8.537 | 8.904 | 72,423 | +0.13(+1.45%) |
Nov 09, 2015 | 9.225 | 9.225 | 8.709 | 8.776 | 188,240 | -0.51(-5.48%) |
Nov 06, 2015 | 9.323 | 9.472 | 9.210 | 9.285 | 93,653 | -0.18(-1.90%) |
Nov 05, 2015 | 9.225 | 9.517 | 9.188 | 9.465 | 136,729 | +0.25(+2.76%) |
Nov 04, 2015 | 8.732 | 9.532 | 8.732 | 9.210 | 143,624 | +0.52(+6.03%) |
Nov 03, 2015 | 8.702 | 9.008 | 8.582 | 8.687 | 188,021 | -0.07(-0.77%) |
Nov 02, 2015 | 8.530 | 8.934 | 8.410 | 8.754 | 154,795 | +0.27(+3.17%) |
Oct 30, 2015 | 8.185 | 8.597 | 7.938 | 8.485 | 153,987 | +0.28(+3.47%) |
Oct 29, 2015 | 8.417 | 8.552 | 8.155 | 8.200 | 63,396 | -0.28(-3.27%) |
Oct 28, 2015 | 8.170 | 8.608 | 8.163 | 8.477 | 173,275 | +0.36(+4.42%) |
Oct 27, 2015 | 8.941 | 9.052 | 8.043 | 8.118 | 209,678 | -0.84(-9.36%) |
Oct 26, 2015 | 9.345 | 9.345 | 8.814 | 8.956 | 172,926 | -0.46(-4.92%) |
Oct 23, 2015 | 9.405 | 9.674 | 9.248 | 9.420 | 147,720 | +0.02(+0.24%) |
Oct 22, 2015 | 9.644 | 9.802 | 9.204 | 9.398 | 160,730 | -0.23(-2.41%) |
Oct 21, 2015 | 10.09 | 10.09 | 9.540 | 9.629 | 131,568 | -0.49(-4.81%) |
Oct 20, 2015 | 10.04 | 10.35 | 9.831 | 10.12 | 78,270 | +0.01(+0.07%) |
Oct 19, 2015 | 9.944 | 10.40 | 9.577 | 10.11 | 170,753 | +0.18(+1.81%) |
Oct 16, 2015 | 9.966 | 10.12 | 9.734 | 9.929 | 128,744 | -0.07(-0.67%) |
Oct 15, 2015 | 9.076 | 10.06 | 8.981 | 9.996 | 229,264 | +0.94(+10.32%) |
Oct 14, 2015 | 8.979 | 9.166 | 8.552 | 9.061 | 137,378 | +0.01(+0.08%) |
Oct 13, 2015 | 9.929 | 9.966 | 8.754 | 9.053 | 277,668 | -0.88(-8.82%) |
Oct 12, 2015 | 9.166 | 10.10 | 9.091 | 9.929 | 419,905 | +0.88(+9.76%) |
Oct 09, 2015 | 9.510 | 9.727 | 8.515 | 9.046 | 332,634 | -0.41(-4.35%) |
Oct 08, 2015 | 8.986 | 11.20 | 8.634 | 9.457 | 1,379,338 | +1.47(+18.35%) |
Oct 07, 2015 | 7.482 | 8.013 | 7.400 | 7.991 | 238,307 | +0.76(+10.44%) |
Oct 06, 2015 | 6.996 | 7.392 | 6.928 | 7.235 | 110,648 | +0.20(+2.87%) |
Oct 05, 2015 | 6.809 | 7.362 | 6.809 | 7.033 | 130,561 | +0.27(+3.98%) |
Oct 02, 2015 | 6.060 | 6.771 | 6.038 | 6.764 | 139,875 | +0.70(+11.47%) |
Oct 01, 2015 | 6.105 | 6.300 | 5.986 | 6.068 | 77,888 | -0.09(-1.46%) |
Sep 30, 2015 | 6.248 | 6.494 | 6.068 | 6.158 | 56,580 | -0.06(-0.96%) |
Sep 29, 2015 | 6.277 | 6.442 | 6.083 | 6.218 | 42,726 | -0.03(-0.48%) |
Sep 28, 2015 | 6.382 | 6.509 | 6.031 | 6.248 | 125,054 | -0.13(-2.00%) |
Sep 25, 2015 | 6.913 | 6.973 | 6.352 | 6.375 | 113,583 | -0.51(-7.39%) |
Sep 24, 2015 | 6.397 | 6.913 | 6.375 | 6.884 | 111,694 | +0.42(+6.48%) |
Sep 23, 2015 | 6.457 | 6.479 | 6.225 | 6.465 | 45,373 | +0.07(+1.05%) |
Sep 22, 2015 | 6.659 | 6.659 | 6.367 | 6.397 | 76,784 | -0.26(-3.93%) |
Sep 21, 2015 | 6.509 | 6.786 | 6.420 | 6.659 | 49,615 | +0.16(+2.53%) |
Sep 18, 2015 | 6.599 | 6.693 | 6.416 | 6.494 | 105,267 | -0.17(-2.58%) |
Sep 17, 2015 | 6.816 | 6.869 | 6.577 | 6.667 | 91,002 | -0.14(-2.09%) |
Sep 16, 2015 | 6.756 | 6.928 | 6.517 | 6.809 | 88,893 | +0.12(+1.79%) |
Sep 15, 2015 | 6.779 | 6.906 | 6.584 | 6.689 | 66,675 | -0.03(-0.45%) |
Sep 14, 2015 | 7.063 | 7.243 | 6.674 | 6.719 | 123,087 | -0.37(-5.17%) |
Sep 11, 2015 | 6.988 | 7.108 | 6.966 | 7.086 | 38,244 | +0.01(+0.21%) |
Sep 10, 2015 | 7.115 | 7.325 | 6.906 | 7.071 | 61,353 | -0.11(-1.56%) |
Sep 09, 2015 | 7.519 | 7.564 | 7.153 | 7.183 | 85,825 | -0.27(-3.61%) |
Sep 08, 2015 | 7.303 | 7.662 | 7.303 | 7.452 | 94,158 | +0.23(+3.21%) |
Sep 04, 2015 | 7.288 | 7.220 | 7.220 | 7.220 | 52,525 | -0.18(-2.43%) |
Sep 03, 2015 | 7.789 | 7.931 | 7.355 | 7.400 | 93,468 | -0.37(-4.72%) |
Sep 02, 2015 | 7.901 | 8.006 | 7.415 | 7.766 | 83,858 | +0.01(+0.19%) |