Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.542 | 8.621 | 8.442 | 8.484 | 13,962 | -0.07(-0.76%) |
Nov 27, 2015 | 8.349 | 8.578 | 8.349 | 8.549 | 2,164 | +0.14(+1.63%) |
Nov 25, 2015 | 8.383 | 8.412 | 8.412 | 8.412 | 30,468 | +0.01(+0.17%) |
Nov 24, 2015 | 8.203 | 8.535 | 8.203 | 8.398 | 27,983 | +0.12(+1.39%) |
Nov 23, 2015 | 8.470 | 8.489 | 8.253 | 8.282 | 31,048 | -0.13(-1.55%) |
Nov 20, 2015 | 8.759 | 8.759 | 8.412 | 8.412 | 28,324 | -0.37(-4.19%) |
Nov 19, 2015 | 8.889 | 9.062 | 8.759 | 8.780 | 40,279 | -0.14(-1.62%) |
Nov 18, 2015 | 8.896 | 9.063 | 8.896 | 8.925 | 11,097 | -0.01(-0.08%) |
Nov 17, 2015 | 9.206 | 9.307 | 8.845 | 8.932 | 25,136 | -0.38(-4.03%) |
Nov 16, 2015 | 9.401 | 9.459 | 9.098 | 9.307 | 34,666 | -0.03(-0.35%) |
Nov 13, 2015 | 9.038 | 9.354 | 8.700 | 9.340 | 35,822 | +0.31(+3.39%) |
Nov 12, 2015 | 9.375 | 9.375 | 9.034 | 9.034 | 28,310 | -0.40(-4.22%) |
Nov 11, 2015 | 9.610 | 9.660 | 9.233 | 9.432 | 24,085 | -0.27(-2.79%) |
Nov 10, 2015 | 9.617 | 9.732 | 9.610 | 9.703 | 19,654 | -0.06(-0.58%) |
Nov 09, 2015 | 9.760 | 9.816 | 9.675 | 9.760 | 19,612 | -0.11(-1.15%) |
Nov 06, 2015 | 9.959 | 9.969 | 9.781 | 9.873 | 14,212 | -0.09(-0.86%) |
Nov 05, 2015 | 9.952 | 10.13 | 9.895 | 9.959 | 14,877 | -0.06(-0.57%) |
Nov 04, 2015 | 10.35 | 10.44 | 9.959 | 10.02 | 44,163 | -0.34(-3.30%) |
Nov 03, 2015 | 10.20 | 10.49 | 10.20 | 10.36 | 27,892 | +0.11(+1.11%) |
Nov 02, 2015 | 9.994 | 10.32 | 9.994 | 10.24 | 17,436 | +0.15(+1.48%) |
Oct 30, 2015 | 10.26 | 10.42 | 9.959 | 10.09 | 42,476 | -0.25(-2.41%) |
Oct 29, 2015 | 10.29 | 10.42 | 10.27 | 10.34 | 11,318 | +0.15(+1.42%) |
Oct 28, 2015 | 9.873 | 10.28 | 9.873 | 10.20 | 23,596 | +0.23(+2.33%) |
Oct 27, 2015 | 10.24 | 10.31 | 9.966 | 9.966 | 24,510 | -0.36(-3.51%) |
Oct 26, 2015 | 10.74 | 10.74 | 10.33 | 10.33 | 21,230 | -0.36(-3.39%) |
Oct 23, 2015 | 11.02 | 11.04 | 10.62 | 10.69 | 32,977 | -0.37(-3.34%) |
Oct 22, 2015 | 10.83 | 11.07 | 10.83 | 11.06 | 26,087 | +0.23(+2.10%) |
Oct 21, 2015 | 11.06 | 11.09 | 10.83 | 10.83 | 10,474 | -0.26(-2.37%) |
Oct 20, 2015 | 11.24 | 11.35 | 11.10 | 11.10 | 10,499 | -0.21(-1.85%) |
Oct 19, 2015 | 11.56 | 11.56 | 11.30 | 11.31 | 11,554 | -0.30(-2.61%) |
Oct 16, 2015 | 11.56 | 12.31 | 11.50 | 11.61 | 14,166 | +0.06(+0.49%) |
Oct 15, 2015 | 11.50 | 11.76 | 11.30 | 11.55 | 35,947 | -0.09(-0.76%) |
Oct 14, 2015 | 11.66 | 11.94 | 11.39 | 11.64 | 71,356 | -0.22(-1.84%) |
Oct 13, 2015 | 11.66 | 12.10 | 11.44 | 11.86 | 46,763 | +0.30(+2.61%) |
Oct 12, 2015 | 11.83 | 11.90 | 11.40 | 11.56 | 18,400 | -0.41(-3.41%) |
Oct 09, 2015 | 11.94 | 12.06 | 11.81 | 11.96 | 26,021 | +0.19(+1.58%) |
Oct 08, 2015 | 11.69 | 11.86 | 11.45 | 11.78 | 18,545 | +0.24(+2.10%) |
Oct 07, 2015 | 11.69 | 11.92 | 11.48 | 11.54 | 19,742 | -0.15(-1.26%) |
Oct 06, 2015 | 10.62 | 11.68 | 10.57 | 11.68 | 45,072 | +1.14(+10.80%) |
Oct 05, 2015 | 9.855 | 10.54 | 9.855 | 10.54 | 22,849 | +0.70(+7.07%) |
Oct 02, 2015 | 9.659 | 9.863 | 9.521 | 9.849 | 12,482 | +0.13(+1.38%) |
Oct 01, 2015 | 9.743 | 10.02 | 9.483 | 9.715 | 17,157 | -0.11(-1.07%) |
Sep 30, 2015 | 9.560 | 9.833 | 9.335 | 9.820 | 60,410 | +0.55(+5.91%) |
Sep 29, 2015 | 9.701 | 9.736 | 9.265 | 9.272 | 46,851 | -0.44(-4.49%) |
Sep 28, 2015 | 10.21 | 10.21 | 9.659 | 9.708 | 38,189 | -0.44(-4.36%) |
Sep 25, 2015 | 10.21 | 10.29 | 10.05 | 10.15 | 32,569 | -0.08(-0.76%) |
Sep 24, 2015 | 10.30 | 10.30 | 9.863 | 10.23 | 36,354 | -0.24(-2.28%) |
Sep 23, 2015 | 10.45 | 10.47 | 9.933 | 10.47 | 84,304 | +0.16(+1.51%) |
Sep 22, 2015 | 10.41 | 10.45 | 10.23 | 10.31 | 13,148 | -0.24(-2.27%) |
Sep 21, 2015 | 10.54 | 10.69 | 10.54 | 10.55 | 21,033 | +0.01(+0.13%) |
Sep 18, 2015 | 10.73 | 10.73 | 10.47 | 10.54 | 23,517 | -0.23(-2.15%) |
Sep 17, 2015 | 10.55 | 10.86 | 10.55 | 10.77 | 27,153 | +0.13(+1.19%) |
Sep 16, 2015 | 10.37 | 10.67 | 10.31 | 10.64 | 32,758 | +0.29(+2.78%) |
Sep 15, 2015 | 10.42 | 10.53 | 10.21 | 10.35 | 31,896 | -0.09(-0.84%) |