Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.478 | 9.490 | 9.380 | 9.490 | 6,369 | -0.01(-0.14%) |
Nov 27, 2015 | 9.450 | 9.503 | 9.450 | 9.503 | 2,304 | +0.37(+4.09%) |
Nov 25, 2015 | 9.130 | 9.130 | 9.130 | 0 | -0.12(-1.30%) | |
Nov 24, 2015 | 9.125 | 9.250 | 9.125 | 9.250 | 5,222 | -0.16(-1.70%) |
Nov 23, 2015 | 9.380 | 9.410 | 9.300 | 9.410 | 5,328 | -0.04(-0.48%) |
Nov 20, 2015 | 9.500 | 9.530 | 9.430 | 9.455 | 4,879 | -0.10(-1.08%) |
Nov 19, 2015 | 9.580 | 9.600 | 9.558 | 9.558 | 6,214 | +0.17(+1.79%) |
Nov 18, 2015 | 9.410 | 9.440 | 9.320 | 9.390 | 2,737 | -0.01(-0.11%) |
Nov 17, 2015 | 9.500 | 9.540 | 9.341 | 9.400 | 14,717 | +0.22(+2.40%) |
Nov 16, 2015 | 9.120 | 9.180 | 9.120 | 9.180 | 4,486 | +0.09(+0.99%) |
Nov 13, 2015 | 9.110 | 9.110 | 9.050 | 9.090 | 4,576 | -0.10(-1.09%) |
Nov 12, 2015 | 9.250 | 9.280 | 9.190 | 9.190 | 3,110 | -0.05(-0.54%) |
Nov 11, 2015 | 9.380 | 9.380 | 9.220 | 9.240 | 11,718 | +0.01(+0.11%) |
Nov 10, 2015 | 9.250 | 9.250 | 9.230 | 9.230 | 3,070 | -0.12(-1.28%) |
Nov 09, 2015 | 9.410 | 9.410 | 9.260 | 9.350 | 3,891 | -0.21(-2.15%) |
Nov 06, 2015 | 9.640 | 9.640 | 9.510 | 9.555 | 5,966 | -0.16(-1.60%) |
Nov 05, 2015 | 9.710 | 9.710 | 9.650 | 9.710 | 3,733 | +0.29(+3.02%) |
Nov 04, 2015 | 9.490 | 9.490 | 9.360 | 9.425 | 7,133 | -0.12(-1.31%) |
Nov 03, 2015 | 9.410 | 9.550 | 9.410 | 9.550 | 1,395 | -0.08(-0.83%) |
Nov 02, 2015 | 9.668 | 9.668 | 9.560 | 9.630 | 25,115 | +0.17(+1.80%) |
Oct 30, 2015 | 9.560 | 9.560 | 9.460 | 9.460 | 10,458 | -0.05(-0.53%) |
Oct 29, 2015 | 9.519 | 9.537 | 9.450 | 9.510 | 3,699 | -0.10(-1.04%) |
Oct 28, 2015 | 9.653 | 9.690 | 9.500 | 9.610 | 8,519 | -0.02(-0.21%) |
Oct 27, 2015 | 9.700 | 9.700 | 9.630 | 9.630 | 2,988 | -0.09(-0.93%) |
Oct 26, 2015 | 9.660 | 9.720 | 9.630 | 9.720 | 11,304 | +0.03(+0.31%) |
Oct 23, 2015 | 9.790 | 9.790 | 9.660 | 9.690 | 7,352 | -0.10(-1.02%) |
Oct 22, 2015 | 9.890 | 9.890 | 9.730 | 9.790 | 6,298 | -0.01(-0.10%) |
Oct 21, 2015 | 9.920 | 9.920 | 9.760 | 9.800 | 6,788 | +0.26(+2.67%) |
Oct 20, 2015 | 9.565 | 9.565 | 9.500 | 9.545 | 4,167 | +0.15(+1.60%) |
Oct 19, 2015 | 9.520 | 9.520 | 9.390 | 9.395 | 17,720 | -0.12(-1.21%) |
Oct 16, 2015 | 9.560 | 9.560 | 9.463 | 9.510 | 7,567 | -0.03(-0.31%) |
Oct 15, 2015 | 9.510 | 9.540 | 9.480 | 9.540 | 3,582 | +0.06(+0.63%) |
Oct 14, 2015 | 9.460 | 9.480 | 9.430 | 9.480 | 6,226 | +0.08(+0.85%) |
Oct 13, 2015 | 9.440 | 9.440 | 9.380 | 9.400 | 1,414 | -0.02(-0.21%) |
Oct 12, 2015 | 9.390 | 9.420 | 9.360 | 9.420 | 5,732 | -0.02(-0.21%) |
Oct 09, 2015 | 9.440 | 9.445 | 9.430 | 9.440 | 6,272 | +0.07(+0.75%) |
Oct 08, 2015 | 9.342 | 9.370 | 9.330 | 9.370 | 23,528 | -0.13(-1.37%) |
Oct 07, 2015 | 9.550 | 9.550 | 9.450 | 9.500 | 1,500 | +0.23(+2.48%) |
Oct 06, 2015 | 9.270 | 9.270 | 9.250 | 9.270 | 27,684 | +0.14(+1.53%) |
Oct 05, 2015 | 9.150 | 9.190 | 9.100 | 9.130 | 6,981 | +0.18(+2.01%) |
Oct 02, 2015 | 8.960 | 9.012 | 8.860 | 8.950 | 11,960 | +0.06(+0.67%) |
Oct 01, 2015 | 8.835 | 8.890 | 8.810 | 8.890 | 2,654 | -0.08(-0.89%) |
Sep 30, 2015 | 8.910 | 8.970 | 8.800 | 8.970 | 7,816 | +0.20(+2.28%) |
Sep 29, 2015 | 8.720 | 8.850 | 8.720 | 8.770 | 14,877 | -0.02(-0.23%) |
Sep 28, 2015 | 8.850 | 8.850 | 8.740 | 8.790 | 4,809 | -0.17(-1.90%) |
Sep 25, 2015 | 8.930 | 9.020 | 8.906 | 8.960 | 5,889 | +0.22(+2.52%) |
Sep 24, 2015 | 8.800 | 8.820 | 8.700 | 8.740 | 3,140 | -0.15(-1.69%) |
Sep 23, 2015 | 8.880 | 8.910 | 8.760 | 8.890 | 3,124 | +0.03(+0.34%) |
Sep 22, 2015 | 8.900 | 8.900 | 8.750 | 8.860 | 14,430 | -0.19(-2.10%) |
Sep 21, 2015 | 9.150 | 9.170 | 9.010 | 9.050 | 2,521 | -0.08(-0.88%) |
Sep 18, 2015 | 9.290 | 9.290 | 9.130 | 9.130 | 29,268 | -0.35(-3.69%) |
Sep 17, 2015 | 9.390 | 9.480 | 9.390 | 9.480 | 7,897 | +0.15(+1.61%) |
Sep 16, 2015 | 9.240 | 9.330 | 9.240 | 9.330 | 4,825 | +0.09(+0.92%) |
Sep 15, 2015 | 9.330 | 9.330 | 9.210 | 9.245 | 6,570 | +0.12(+1.32%) |
Sep 14, 2015 | 9.120 | 9.160 | 9.080 | 9.125 | 1,518 | -0.18(-1.88%) |
Sep 11, 2015 | 9.297 | 9.360 | 9.270 | 9.300 | 3,095 | +0.05(+0.54%) |
Sep 10, 2015 | 9.310 | 9.310 | 9.240 | 9.250 | 16,166 | +0.00(+0.00%) |
Sep 09, 2015 | 9.370 | 9.370 | 9.250 | 9.250 | 2,719 | +0.01(+0.11%) |
Sep 08, 2015 | 9.220 | 9.320 | 9.210 | 9.240 | 15,502 | +0.40(+4.52%) |
Sep 04, 2015 | 8.840 | 8.840 | 8.840 | 0 | -0.06(-0.67%) | |
Sep 03, 2015 | 8.880 | 8.920 | 8.860 | 8.900 | 14,656 | +0.17(+1.95%) |
Sep 02, 2015 | 8.790 | 8.820 | 8.660 | 8.730 | 11,651 | +0.05(+0.58%) |