Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.928 | 8.961 | 8.908 | 8.949 | 47,545 | +0.03(+0.38%) |
Nov 27, 2015 | 8.901 | 8.935 | 8.888 | 8.915 | 21,389 | +0.01(+0.15%) |
Nov 25, 2015 | 8.908 | 8.901 | 8.901 | 8.901 | 54,747 | +0.02(+0.23%) |
Nov 24, 2015 | 8.908 | 8.926 | 8.826 | 8.881 | 100,592 | -0.03(-0.31%) |
Nov 23, 2015 | 8.881 | 8.942 | 8.874 | 8.908 | 39,098 | +0.07(+0.77%) |
Nov 20, 2015 | 8.922 | 8.928 | 8.833 | 8.840 | 59,036 | -0.05(-0.61%) |
Nov 19, 2015 | 8.840 | 8.894 | 8.830 | 8.894 | 84,879 | +0.07(+0.77%) |
Nov 18, 2015 | 8.813 | 8.854 | 8.765 | 8.826 | 71,806 | +0.04(+0.46%) |
Nov 17, 2015 | 8.806 | 8.881 | 8.779 | 8.786 | 86,457 | -0.03(-0.31%) |
Nov 16, 2015 | 8.888 | 8.888 | 8.806 | 8.813 | 61,295 | -0.07(-0.77%) |
Nov 13, 2015 | 8.833 | 8.894 | 8.786 | 8.881 | 147,652 | +0.07(+0.77%) |
Nov 12, 2015 | 8.799 | 8.867 | 8.759 | 8.813 | 104,432 | +0.03(+0.32%) |
Nov 11, 2015 | 8.764 | 8.798 | 8.737 | 8.784 | 63,183 | +0.01(+0.15%) |
Nov 10, 2015 | 8.723 | 8.838 | 8.690 | 8.771 | 141,257 | -0.01(-0.08%) |
Nov 09, 2015 | 8.818 | 8.819 | 8.737 | 8.778 | 149,089 | -0.07(-0.76%) |
Nov 06, 2015 | 8.859 | 8.879 | 8.805 | 8.845 | 104,795 | -0.06(-0.68%) |
Nov 05, 2015 | 8.859 | 8.913 | 8.852 | 8.906 | 94,099 | +0.01(+0.15%) |
Nov 04, 2015 | 8.893 | 8.901 | 8.852 | 8.893 | 199,818 | -0.02(-0.23%) |
Nov 03, 2015 | 8.933 | 9.021 | 8.906 | 8.913 | 114,656 | -0.02(-0.23%) |
Nov 02, 2015 | 8.967 | 8.980 | 8.933 | 8.933 | 57,399 | -0.03(-0.30%) |
Oct 30, 2015 | 8.893 | 8.960 | 8.893 | 8.960 | 45,192 | +0.05(+0.53%) |
Oct 29, 2015 | 8.906 | 8.933 | 8.879 | 8.913 | 65,145 | -0.01(-0.08%) |
Oct 28, 2015 | 8.933 | 8.953 | 8.865 | 8.920 | 115,559 | -0.01(-0.15%) |
Oct 27, 2015 | 8.886 | 8.933 | 8.845 | 8.933 | 95,873 | +0.04(+0.46%) |
Oct 26, 2015 | 8.859 | 8.933 | 8.859 | 8.893 | 41,977 | +0.02(+0.23%) |
Oct 23, 2015 | 8.865 | 8.906 | 8.859 | 8.872 | 84,794 | -0.02(-0.23%) |
Oct 22, 2015 | 8.893 | 8.967 | 8.845 | 8.893 | 155,699 | +0.00(+0.00%) |
Oct 21, 2015 | 8.906 | 8.906 | 8.865 | 8.893 | 33,536 | +0.01(+0.08%) |
Oct 20, 2015 | 8.872 | 8.906 | 8.832 | 8.886 | 86,405 | +0.01(+0.08%) |
Oct 19, 2015 | 8.879 | 8.906 | 8.865 | 8.879 | 87,183 | -0.02(-0.23%) |
Oct 16, 2015 | 8.879 | 8.913 | 8.845 | 8.899 | 38,127 | +0.00(+0.00%) |
Oct 15, 2015 | 8.893 | 8.947 | 8.832 | 8.899 | 71,218 | -0.03(-0.30%) |
Oct 14, 2015 | 8.845 | 8.933 | 8.825 | 8.926 | 53,739 | +0.05(+0.61%) |
Oct 13, 2015 | 8.818 | 8.892 | 8.764 | 8.872 | 146,800 | +0.03(+0.32%) |
Oct 12, 2015 | 8.844 | 8.844 | 8.830 | 8.844 | 4,914 | +0.03(+0.31%) |
Oct 09, 2015 | 8.797 | 8.844 | 8.790 | 8.817 | 65,751 | -0.01(-0.15%) |
Oct 08, 2015 | 8.824 | 8.844 | 8.783 | 8.830 | 71,321 | +0.03(+0.38%) |
Oct 07, 2015 | 8.877 | 8.877 | 8.770 | 8.797 | 106,563 | -0.11(-1.28%) |
Oct 06, 2015 | 8.824 | 8.911 | 8.824 | 8.911 | 59,377 | +0.07(+0.76%) |
Oct 05, 2015 | 8.824 | 8.877 | 8.824 | 8.844 | 33,731 | +0.01(+0.15%) |
Oct 02, 2015 | 8.824 | 8.857 | 8.743 | 8.830 | 128,173 | +0.03(+0.38%) |
Oct 01, 2015 | 8.851 | 8.851 | 8.797 | 8.797 | 47,540 | -0.01(-0.08%) |
Sep 30, 2015 | 8.817 | 8.824 | 8.783 | 8.803 | 53,855 | -0.03(-0.38%) |
Sep 29, 2015 | 8.844 | 8.884 | 8.803 | 8.837 | 53,872 | -0.01(-0.08%) |
Sep 28, 2015 | 8.830 | 8.844 | 8.783 | 8.844 | 33,008 | +0.05(+0.54%) |
Sep 25, 2015 | 8.817 | 8.837 | 8.797 | 8.797 | 48,910 | -0.01(-0.15%) |
Sep 24, 2015 | 8.824 | 8.864 | 8.790 | 8.810 | 55,404 | -0.02(-0.23%) |
Sep 23, 2015 | 8.830 | 8.871 | 8.830 | 8.830 | 37,038 | +0.00(+0.00%) |
Sep 22, 2015 | 8.756 | 8.851 | 8.756 | 8.830 | 73,083 | +0.04(+0.46%) |
Sep 21, 2015 | 8.777 | 8.824 | 8.772 | 8.790 | 42,925 | +0.01(+0.08%) |
Sep 18, 2015 | 8.830 | 8.844 | 8.777 | 8.783 | 44,148 | -0.03(-0.38%) |
Sep 17, 2015 | 8.642 | 8.817 | 8.635 | 8.817 | 77,471 | +0.15(+1.71%) |
Sep 16, 2015 | 8.628 | 8.696 | 8.628 | 8.669 | 61,496 | +0.02(+0.23%) |
Sep 15, 2015 | 8.649 | 8.669 | 8.649 | 8.649 | 37,961 | -0.02(-0.23%) |
Sep 14, 2015 | 8.696 | 8.709 | 8.669 | 8.669 | 47,311 | -0.05(-0.54%) |
Sep 11, 2015 | 8.689 | 8.729 | 8.677 | 8.716 | 34,841 | +0.04(+0.48%) |
Sep 10, 2015 | 8.694 | 8.714 | 8.653 | 8.674 | 84,260 | -0.03(-0.39%) |
Sep 09, 2015 | 8.708 | 8.721 | 8.694 | 8.708 | 22,023 | +0.03(+0.33%) |
Sep 08, 2015 | 8.741 | 8.788 | 8.654 | 8.679 | 109,601 | -0.06(-0.71%) |
Sep 04, 2015 | 8.748 | 8.741 | 8.741 | 8.741 | 67,778 | -0.03(-0.31%) |
Sep 03, 2015 | 8.741 | 8.788 | 8.728 | 8.768 | 39,517 | +0.02(+0.23%) |
Sep 02, 2015 | 8.761 | 8.768 | 8.708 | 8.748 | 64,494 | -0.03(-0.31%) |