Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.278 | 9.343 | 9.265 | 9.343 | 45,827 | +0.10(+1.05%) |
Nov 27, 2015 | 9.343 | 9.363 | 9.246 | 9.246 | 76,560 | -0.10(-1.04%) |
Nov 25, 2015 | 9.343 | 9.343 | 9.343 | 9.343 | 66,119 | +0.03(+0.28%) |
Nov 24, 2015 | 9.259 | 9.343 | 9.259 | 9.317 | 84,290 | +0.02(+0.21%) |
Nov 23, 2015 | 9.213 | 9.298 | 9.200 | 9.298 | 64,728 | +0.11(+1.20%) |
Nov 20, 2015 | 9.220 | 9.220 | 9.187 | 9.187 | 43,165 | -0.01(-0.07%) |
Nov 19, 2015 | 9.213 | 9.226 | 9.187 | 9.194 | 42,105 | -0.01(-0.14%) |
Nov 18, 2015 | 9.194 | 9.209 | 9.149 | 9.207 | 84,509 | +0.01(+0.07%) |
Nov 17, 2015 | 9.194 | 9.213 | 9.161 | 9.200 | 82,226 | +0.01(+0.14%) |
Nov 16, 2015 | 9.161 | 9.194 | 9.161 | 9.187 | 77,835 | +0.03(+0.35%) |
Nov 13, 2015 | 9.136 | 9.178 | 9.110 | 9.155 | 82,519 | +0.03(+0.36%) |
Nov 12, 2015 | 9.129 | 9.129 | 9.103 | 9.123 | 81,155 | +0.02(+0.25%) |
Nov 11, 2015 | 9.113 | 9.126 | 9.080 | 9.100 | 41,768 | -0.02(-0.21%) |
Nov 10, 2015 | 9.009 | 9.119 | 9.009 | 9.119 | 209,015 | +0.04(+0.43%) |
Nov 09, 2015 | 9.145 | 9.158 | 9.022 | 9.080 | 173,352 | -0.10(-1.05%) |
Nov 06, 2015 | 9.235 | 9.242 | 9.136 | 9.177 | 178,993 | -0.09(-0.98%) |
Nov 05, 2015 | 9.319 | 9.397 | 9.242 | 9.268 | 74,316 | -0.05(-0.58%) |
Nov 04, 2015 | 9.326 | 9.326 | 9.248 | 9.322 | 105,555 | -0.00(-0.04%) |
Nov 03, 2015 | 9.397 | 9.397 | 9.287 | 9.326 | 170,913 | -0.03(-0.34%) |
Nov 02, 2015 | 9.358 | 9.397 | 9.300 | 9.358 | 165,130 | +0.03(+0.35%) |
Oct 30, 2015 | 9.319 | 9.326 | 9.286 | 9.326 | 69,144 | +0.05(+0.56%) |
Oct 29, 2015 | 9.235 | 9.319 | 9.216 | 9.274 | 103,442 | +0.03(+0.28%) |
Oct 28, 2015 | 9.229 | 9.248 | 9.190 | 9.248 | 69,682 | +0.04(+0.42%) |
Oct 27, 2015 | 9.184 | 9.222 | 9.151 | 9.209 | 72,974 | +0.05(+0.56%) |
Oct 26, 2015 | 9.229 | 9.229 | 9.151 | 9.158 | 59,190 | -0.05(-0.56%) |
Oct 23, 2015 | 9.158 | 9.209 | 9.126 | 9.209 | 67,835 | +0.10(+1.06%) |
Oct 22, 2015 | 9.184 | 9.190 | 9.113 | 9.113 | 97,376 | -0.02(-0.21%) |
Oct 21, 2015 | 9.339 | 9.345 | 9.126 | 9.132 | 297,940 | -0.16(-1.74%) |
Oct 20, 2015 | 9.255 | 9.358 | 9.197 | 9.293 | 218,603 | +0.05(+0.56%) |
Oct 19, 2015 | 9.203 | 9.345 | 9.158 | 9.242 | 204,732 | +0.03(+0.35%) |
Oct 16, 2015 | 9.197 | 9.235 | 9.184 | 9.209 | 47,684 | +0.02(+0.21%) |
Oct 15, 2015 | 9.106 | 9.190 | 9.100 | 9.190 | 155,139 | +0.08(+0.92%) |
Oct 14, 2015 | 9.151 | 9.151 | 9.100 | 9.106 | 56,677 | -0.03(-0.28%) |
Oct 13, 2015 | 9.229 | 9.229 | 9.093 | 9.132 | 120,579 | -0.08(-0.87%) |
Oct 12, 2015 | 9.187 | 9.219 | 9.155 | 9.213 | 93,167 | +0.01(+0.14%) |
Oct 09, 2015 | 9.168 | 9.245 | 9.168 | 9.200 | 92,308 | +0.05(+0.58%) |
Oct 08, 2015 | 9.136 | 9.187 | 9.129 | 9.146 | 85,453 | -0.01(-0.16%) |
Oct 07, 2015 | 9.078 | 9.161 | 9.065 | 9.161 | 145,130 | +0.10(+1.06%) |
Oct 06, 2015 | 9.007 | 9.116 | 8.982 | 9.065 | 143,574 | +0.11(+1.22%) |
Oct 05, 2015 | 9.020 | 9.039 | 8.956 | 8.956 | 145,296 | -0.06(-0.64%) |
Oct 02, 2015 | 9.039 | 9.059 | 9.007 | 9.014 | 72,815 | -0.01(-0.14%) |
Oct 01, 2015 | 8.982 | 9.033 | 8.982 | 9.026 | 98,575 | +0.04(+0.43%) |
Sep 30, 2015 | 8.988 | 9.001 | 8.969 | 8.988 | 61,405 | +0.01(+0.14%) |
Sep 29, 2015 | 8.988 | 8.988 | 8.962 | 8.975 | 88,229 | +0.01(+0.14%) |
Sep 28, 2015 | 8.988 | 9.014 | 8.962 | 8.962 | 67,229 | -0.03(-0.29%) |
Sep 25, 2015 | 8.988 | 9.007 | 8.965 | 8.988 | 104,446 | -0.01(-0.14%) |
Sep 24, 2015 | 9.026 | 9.026 | 8.975 | 9.001 | 88,455 | +0.00(+0.00%) |
Sep 23, 2015 | 8.982 | 9.014 | 8.982 | 9.001 | 137,307 | +0.00(+0.00%) |
Sep 22, 2015 | 8.969 | 9.012 | 8.962 | 9.001 | 54,068 | +0.03(+0.29%) |
Sep 21, 2015 | 8.975 | 8.975 | 8.943 | 8.975 | 77,592 | +0.02(+0.22%) |
Sep 18, 2015 | 8.885 | 9.014 | 8.866 | 8.956 | 87,483 | +0.08(+0.94%) |
Sep 17, 2015 | 8.821 | 8.910 | 8.776 | 8.872 | 151,393 | +0.08(+0.88%) |
Sep 16, 2015 | 8.770 | 8.795 | 8.770 | 8.795 | 50,886 | +0.01(+0.07%) |
Sep 15, 2015 | 8.808 | 8.808 | 8.763 | 8.789 | 58,048 | -0.01(-0.07%) |
Sep 14, 2015 | 8.860 | 8.860 | 8.795 | 8.795 | 56,195 | -0.07(-0.80%) |
Sep 11, 2015 | 8.872 | 8.874 | 8.847 | 8.866 | 253,411 | -0.00(-0.04%) |
Sep 10, 2015 | 8.914 | 8.914 | 8.840 | 8.869 | 58,216 | -0.04(-0.43%) |
Sep 09, 2015 | 8.927 | 8.927 | 8.888 | 8.907 | 83,114 | -0.01(-0.07%) |
Sep 08, 2015 | 8.869 | 8.927 | 8.869 | 8.914 | 74,410 | -0.02(-0.21%) |
Sep 04, 2015 | 8.952 | 8.933 | 8.933 | 8.933 | 213,304 | +0.04(+0.50%) |
Sep 03, 2015 | 8.869 | 8.895 | 8.856 | 8.888 | 87,738 | +0.04(+0.43%) |
Sep 02, 2015 | 8.761 | 8.850 | 8.736 | 8.850 | 94,011 | +0.09(+1.02%) |