Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.03 | 10.04 | 10.03 | 10.03 | 23,750 | +0.01(+0.10%) |
Nov 27, 2015 | 10.01 | 10.02 | 10.01 | 10.02 | 11,900 | +0.01(+0.10%) |
Nov 26, 2015 | 10.02 | 10.02 | 10.01 | 10.01 | 7,500 | +0.00(+0.00%) |
Nov 25, 2015 | 10.01 | 10.02 | 10.01 | 10.01 | 19,800 | -0.01(-0.10%) |
Nov 24, 2015 | 10.02 | 10.02 | 10.01 | 10.02 | 27,870 | +0.00(+0.00%) |
Nov 23, 2015 | 10.02 | 10.02 | 11,130 | +0.02(+0.20%) | ||
Nov 20, 2015 | 10.04 | 10.04 | 10.00 | 10.00 | 9,552 | -0.02(-0.20%) |
Nov 19, 2015 | 10.03 | 10.04 | 10.02 | 10.02 | 9,000 | -0.01(-0.10%) |
Nov 18, 2015 | 10.03 | 10.04 | 10.03 | 10.03 | 15,830 | -0.01(-0.10%) |
Nov 17, 2015 | 10.03 | 10.04 | 10.02 | 10.04 | 21,755 | +0.00(+0.00%) |
Nov 16, 2015 | 10.04 | 10.04 | 10.03 | 10.04 | 13,950 | +0.03(+0.30%) |
Nov 13, 2015 | 10.02 | 10.02 | 10.01 | 10.01 | 1,889 | -0.02(-0.20%) |
Nov 12, 2015 | 10.02 | 10.03 | 10.00 | 10.03 | 0 | +0.03(+0.30%) |
Nov 11, 2015 | 10.00 | 10.01 | 10.00 | 10.00 | 19,300 | +0.00(+0.00%) |
Nov 10, 2015 | 9.910 | 10.00 | 9.910 | 10.00 | 19,706 | +0.00(+0.00%) |
Nov 09, 2015 | 10.00 | 10.00 | 10.00 | 10.00 | 10,000 | +0.00(+0.00%) |
Nov 06, 2015 | 10.00 | 10.00 | 10.00 | 10.00 | 10,280 | +0.01(+0.10%) |
Nov 05, 2015 | 10.00 | 10.01 | 9.990 | 9.990 | 22,314 | -0.01(-0.10%) |
Nov 04, 2015 | 10.00 | 10.00 | 10.00 | 10.00 | 11,915 | -0.01(-0.10%) |
Nov 03, 2015 | 10.00 | 10.01 | 10.00 | 10.01 | 13,370 | +0.01(+0.10%) |
Nov 02, 2015 | 10.00 | 10.01 | 10.00 | 10.00 | 40,251 | +0.00(+0.00%) |
Oct 30, 2015 | 10.00 | 10.01 | 9.990 | 10.00 | 85,549 | +0.00(+0.00%) |
Oct 29, 2015 | 10.02 | 10.02 | 10.00 | 10.00 | 27,379 | -0.02(-0.20%) |
Oct 28, 2015 | 10.02 | 10.03 | 10.01 | 10.02 | 23,800 | +0.01(+0.10%) |
Oct 27, 2015 | 10.01 | 10.02 | 10.00 | 10.01 | 9,080 | -0.01(-0.10%) |
Oct 26, 2015 | 9.990 | 10.02 | 9.990 | 10.02 | 11,930 | +0.03(+0.30%) |
Oct 23, 2015 | 9.980 | 9.990 | 9.980 | 9.990 | 26,500 | +0.01(+0.10%) |
Oct 22, 2015 | 9.990 | 10.00 | 9.980 | 9.980 | 31,772 | -0.01(-0.10%) |
Oct 21, 2015 | 9.970 | 9.990 | 9.970 | 9.990 | 8,140 | +0.01(+0.10%) |
Oct 20, 2015 | 9.940 | 9.980 | 9.940 | 9.980 | 56,300 | +0.04(+0.40%) |
Oct 19, 2015 | 9.960 | 9.960 | 9.940 | 9.940 | 18,100 | -0.02(-0.20%) |
Oct 16, 2015 | 9.970 | 9.970 | 9.960 | 9.960 | 10,600 | -0.01(-0.10%) |
Oct 15, 2015 | 9.960 | 9.970 | 9.960 | 9.970 | 7,306 | +0.00(+0.00%) |
Oct 14, 2015 | 9.980 | 9.980 | 9.960 | 9.970 | 30,200 | +0.00(+0.00%) |
Oct 13, 2015 | 9.970 | 9.970 | 9.960 | 9.970 | 20,900 | +0.01(+0.10%) |
Oct 09, 2015 | 9.960 | 9.960 | 9.960 | 0 | +0.01(+0.10%) | |
Oct 08, 2015 | 9.950 | 9.960 | 9.950 | 9.950 | 11,600 | -0.01(-0.10%) |
Oct 07, 2015 | 9.960 | 9.970 | 9.950 | 9.960 | 16,450 | +0.00(+0.00%) |
Oct 06, 2015 | 9.960 | 9.960 | 9.950 | 9.960 | 12,950 | +0.00(+0.00%) |
Oct 05, 2015 | 9.960 | 9.980 | 9.960 | 9.960 | 26,100 | +0.00(+0.00%) |
Oct 02, 2015 | 9.970 | 9.970 | 9.960 | 9.960 | 5,400 | -0.01(-0.10%) |
Oct 01, 2015 | 9.940 | 9.980 | 9.940 | 9.970 | 22,500 | +0.03(+0.30%) |
Sep 30, 2015 | 9.960 | 9.960 | 9.940 | 9.940 | 45,370 | -0.01(-0.10%) |
Sep 29, 2015 | 9.960 | 9.970 | 9.940 | 9.950 | 29,849 | -0.01(-0.10%) |
Sep 28, 2015 | 10.04 | 10.04 | 9.960 | 9.960 | 33,700 | -0.14(-1.39%) |
Sep 25, 2015 | 10.08 | 10.10 | 10.07 | 10.10 | 78,740 | +0.02(+0.20%) |
Sep 24, 2015 | 10.07 | 10.09 | 10.07 | 10.08 | 21,100 | +0.01(+0.10%) |
Sep 23, 2015 | 10.05 | 10.07 | 10.05 | 10.07 | 20,600 | +0.03(+0.30%) |
Sep 22, 2015 | 10.03 | 10.04 | 10.03 | 10.04 | 10,425 | +0.01(+0.10%) |
Sep 21, 2015 | 10.02 | 10.04 | 10.02 | 10.03 | 20,752 | +0.00(+0.00%) |
Sep 18, 2015 | 10.04 | 10.04 | 10.02 | 10.03 | 12,839 | +0.01(+0.10%) |
Sep 17, 2015 | 10.03 | 10.03 | 10.02 | 10.02 | 2,966 | -0.01(-0.10%) |
Sep 16, 2015 | 10.04 | 10.04 | 10.03 | 10.03 | 15,100 | -0.01(-0.10%) |
Sep 15, 2015 | 10.03 | 10.05 | 10.03 | 10.04 | 49,107 | +0.02(+0.20%) |
Sep 14, 2015 | 10.04 | 10.05 | 10.02 | 10.02 | 29,037 | -0.02(-0.20%) |
Sep 11, 2015 | 10.03 | 10.04 | 10.03 | 10.04 | 10,150 | +0.01(+0.10%) |
Sep 10, 2015 | 10.03 | 10.05 | 10.03 | 10.03 | 35,993 | +0.00(+0.00%) |
Sep 09, 2015 | 10.03 | 10.03 | 10.03 | 10.03 | 6,000 | +0.00(+0.00%) |
Sep 08, 2015 | 10.04 | 10.04 | 10.03 | 10.03 | 4,200 | +0.01(+0.10%) |
Sep 04, 2015 | 10.02 | 10.02 | 10.02 | 0 | -0.02(-0.20%) | |
Sep 03, 2015 | 10.04 | 10.05 | 10.04 | 10.04 | 16,485 | +0.01(+0.10%) |
Sep 02, 2015 | 10.04 | 10.04 | 10.03 | 10.03 | 10,600 | -0.01(-0.10%) |