Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.913 | 9.966 | 9.913 | 9.966 | 5,860 | +0.05(+0.47%) |
Nov 27, 2015 | 9.879 | 9.939 | 9.879 | 9.919 | 8,299 | +0.01(+0.14%) |
Nov 25, 2015 | 9.966 | 9.906 | 9.906 | 9.906 | 12,218 | -0.05(-0.54%) |
Nov 24, 2015 | 10.01 | 10.07 | 9.960 | 9.960 | 7,956 | -0.06(-0.60%) |
Nov 23, 2015 | 10.05 | 10.08 | 10.02 | 10.02 | 12,779 | -0.10(-1.00%) |
Nov 20, 2015 | 10.10 | 10.13 | 10.10 | 10.12 | 5,897 | -0.03(-0.26%) |
Nov 19, 2015 | 10.13 | 10.15 | 10.11 | 10.15 | 7,326 | +0.07(+0.69%) |
Nov 18, 2015 | 10.06 | 10.10 | 10.05 | 10.08 | 25,292 | +0.09(+0.94%) |
Nov 17, 2015 | 9.984 | 9.998 | 9.911 | 9.984 | 11,517 | +0.02(+0.20%) |
Nov 16, 2015 | 9.964 | 9.998 | 9.964 | 9.964 | 1,763 | -0.05(-0.47%) |
Nov 13, 2015 | 9.971 | 10.02 | 9.898 | 10.01 | 12,399 | +0.04(+0.40%) |
Nov 12, 2015 | 9.971 | 9.976 | 9.938 | 9.971 | 5,390 | +0.00(+0.00%) |
Nov 11, 2015 | 9.938 | 9.984 | 9.891 | 9.971 | 5,400 | +0.03(+0.34%) |
Nov 10, 2015 | 9.824 | 9.984 | 9.731 | 9.938 | 44,711 | +0.05(+0.47%) |
Nov 09, 2015 | 9.924 | 9.924 | 9.824 | 9.891 | 5,806 | -0.09(-0.94%) |
Nov 06, 2015 | 9.971 | 9.991 | 9.936 | 9.984 | 8,967 | -0.02(-0.20%) |
Nov 05, 2015 | 9.978 | 10.01 | 9.974 | 10.00 | 9,564 | +0.04(+0.40%) |
Nov 04, 2015 | 9.918 | 9.964 | 9.918 | 9.964 | 10,954 | +0.03(+0.34%) |
Nov 03, 2015 | 9.984 | 9.984 | 9.898 | 9.931 | 46,029 | -0.10(-1.00%) |
Nov 02, 2015 | 9.978 | 10.03 | 9.958 | 10.03 | 12,535 | +0.03(+0.33%) |
Oct 30, 2015 | 9.991 | 9.998 | 9.929 | 9.998 | 16,422 | +0.03(+0.34%) |
Oct 29, 2015 | 9.984 | 9.998 | 9.924 | 9.964 | 9,690 | -0.02(-0.20%) |
Oct 28, 2015 | 9.984 | 9.984 | 9.930 | 9.984 | 6,374 | +0.01(+0.13%) |
Oct 27, 2015 | 9.944 | 9.971 | 9.898 | 9.971 | 9,934 | +0.05(+0.47%) |
Oct 26, 2015 | 9.904 | 9.931 | 9.871 | 9.924 | 4,878 | +0.04(+0.41%) |
Oct 23, 2015 | 9.851 | 9.998 | 9.828 | 9.884 | 30,373 | +0.07(+0.75%) |
Oct 22, 2015 | 9.784 | 9.811 | 9.751 | 9.811 | 10,334 | +0.03(+0.34%) |
Oct 21, 2015 | 9.724 | 9.777 | 9.717 | 9.777 | 10,353 | +0.06(+0.64%) |
Oct 20, 2015 | 9.702 | 9.715 | 9.688 | 9.715 | 10,702 | +0.03(+0.27%) |
Oct 19, 2015 | 9.762 | 9.762 | 9.682 | 9.688 | 10,428 | -0.07(-0.75%) |
Oct 16, 2015 | 9.682 | 9.762 | 9.682 | 9.762 | 6,407 | +0.10(+1.03%) |
Oct 15, 2015 | 9.662 | 9.695 | 9.635 | 9.662 | 4,985 | -0.04(-0.41%) |
Oct 14, 2015 | 9.675 | 9.702 | 9.668 | 9.702 | 10,237 | +0.02(+0.24%) |
Oct 13, 2015 | 9.668 | 9.695 | 9.668 | 9.679 | 8,577 | +0.01(+0.11%) |
Oct 12, 2015 | 9.655 | 9.702 | 9.655 | 9.668 | 8,448 | -0.01(-0.14%) |
Oct 09, 2015 | 9.649 | 9.682 | 9.649 | 9.682 | 2,954 | +0.01(+0.14%) |
Oct 08, 2015 | 9.668 | 9.688 | 9.635 | 9.668 | 19,390 | +0.00(+0.00%) |
Oct 07, 2015 | 9.668 | 9.668 | 9.635 | 9.668 | 3,683 | +0.00(+0.00%) |
Oct 06, 2015 | 9.668 | 9.682 | 9.647 | 9.668 | 14,799 | +0.00(+0.00%) |
Oct 05, 2015 | 9.589 | 9.675 | 9.589 | 9.668 | 13,069 | +0.06(+0.62%) |
Oct 02, 2015 | 9.609 | 9.615 | 9.606 | 9.609 | 4,200 | +0.00(+0.00%) |
Oct 01, 2015 | 9.589 | 9.609 | 9.582 | 9.609 | 8,558 | +0.04(+0.42%) |
Sep 30, 2015 | 9.569 | 9.569 | 9.509 | 9.569 | 5,378 | +0.03(+0.28%) |
Sep 29, 2015 | 9.502 | 9.549 | 9.502 | 9.542 | 7,322 | +0.02(+0.21%) |
Sep 28, 2015 | 9.516 | 9.559 | 9.516 | 9.522 | 13,226 | -0.03(-0.35%) |
Sep 25, 2015 | 9.556 | 9.562 | 9.496 | 9.556 | 31,640 | +0.03(+0.28%) |
Sep 24, 2015 | 9.529 | 9.546 | 9.529 | 9.529 | 7,819 | +0.00(+0.00%) |
Sep 23, 2015 | 9.582 | 9.582 | 9.529 | 9.529 | 20,802 | -0.01(-0.07%) |
Sep 22, 2015 | 9.542 | 9.569 | 9.522 | 9.536 | 16,352 | -0.01(-0.14%) |
Sep 21, 2015 | 9.629 | 9.629 | 9.549 | 9.549 | 11,312 | -0.07(-0.74%) |
Sep 18, 2015 | 9.494 | 9.626 | 9.494 | 9.620 | 30,302 | +0.13(+1.32%) |
Sep 17, 2015 | 9.428 | 9.527 | 9.428 | 9.494 | 7,937 | +0.04(+0.42%) |
Sep 16, 2015 | 9.474 | 9.481 | 9.448 | 9.454 | 12,635 | +0.00(+0.00%) |
Sep 15, 2015 | 9.534 | 9.534 | 9.421 | 9.454 | 13,098 | -0.09(-0.97%) |
Sep 14, 2015 | 9.560 | 9.573 | 9.547 | 9.547 | 9,264 | -0.03(-0.28%) |
Sep 11, 2015 | 9.547 | 9.573 | 9.514 | 9.573 | 12,094 | +0.04(+0.42%) |
Sep 10, 2015 | 9.534 | 9.547 | 9.516 | 9.534 | 13,455 | +0.00(+0.00%) |
Sep 09, 2015 | 9.540 | 9.540 | 9.468 | 9.534 | 19,612 | +0.01(+0.07%) |
Sep 08, 2015 | 9.527 | 9.527 | 9.514 | 9.527 | 2,208 | +0.01(+0.14%) |
Sep 04, 2015 | 9.527 | 9.514 | 9.514 | 9.514 | 19,511 | -0.01(-0.14%) |
Sep 03, 2015 | 9.534 | 9.554 | 9.481 | 9.527 | 24,592 | -0.04(-0.41%) |
Sep 02, 2015 | 9.487 | 9.567 | 9.487 | 9.567 | 18,620 | +0.05(+0.49%) |