Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.314 | 9.314 | 9.092 | 9.107 | 425,863 | -0.14(-1.49%) |
Nov 27, 2015 | 9.097 | 9.261 | 9.092 | 9.245 | 116,412 | +0.13(+1.40%) |
Nov 25, 2015 | 9.012 | 9.118 | 9.118 | 9.118 | 234,851 | +0.14(+1.59%) |
Nov 24, 2015 | 8.975 | 9.023 | 8.906 | 8.975 | 708,002 | -0.05(-0.59%) |
Nov 23, 2015 | 8.959 | 9.139 | 8.959 | 9.028 | 279,797 | +0.02(+0.24%) |
Nov 20, 2015 | 9.065 | 9.101 | 8.991 | 9.007 | 328,465 | -0.03(-0.29%) |
Nov 19, 2015 | 9.182 | 9.182 | 9.007 | 9.033 | 339,017 | -0.14(-1.50%) |
Nov 18, 2015 | 8.933 | 9.214 | 8.933 | 9.171 | 423,090 | +0.23(+2.61%) |
Nov 17, 2015 | 8.943 | 9.060 | 8.922 | 8.938 | 249,995 | +0.02(+0.19%) |
Nov 16, 2015 | 8.847 | 8.942 | 8.794 | 8.921 | 290,844 | +0.03(+0.30%) |
Nov 13, 2015 | 8.947 | 9.034 | 8.894 | 8.894 | 262,659 | -0.07(-0.82%) |
Nov 12, 2015 | 9.058 | 9.100 | 8.957 | 8.968 | 179,397 | -0.15(-1.62%) |
Nov 11, 2015 | 9.200 | 9.200 | 9.100 | 9.115 | 234,241 | -0.02(-0.23%) |
Nov 10, 2015 | 9.084 | 9.147 | 9.073 | 9.137 | 268,816 | +0.03(+0.35%) |
Nov 09, 2015 | 9.216 | 9.279 | 9.073 | 9.105 | 276,353 | -0.16(-1.76%) |
Nov 06, 2015 | 9.284 | 9.310 | 9.158 | 9.268 | 335,314 | -0.05(-0.51%) |
Nov 05, 2015 | 9.342 | 9.342 | 9.237 | 9.316 | 302,938 | -0.05(-0.51%) |
Nov 04, 2015 | 9.400 | 9.426 | 9.295 | 9.363 | 222,678 | -0.01(-0.06%) |
Nov 03, 2015 | 9.389 | 9.421 | 9.268 | 9.368 | 598,843 | -0.07(-0.78%) |
Nov 02, 2015 | 9.284 | 9.447 | 9.268 | 9.442 | 244,744 | +0.22(+2.40%) |
Oct 30, 2015 | 9.337 | 9.358 | 9.152 | 9.221 | 406,998 | -0.05(-0.57%) |
Oct 29, 2015 | 9.295 | 9.416 | 9.242 | 9.273 | 386,010 | +0.01(+0.06%) |
Oct 28, 2015 | 9.221 | 9.300 | 9.100 | 9.268 | 296,409 | +0.07(+0.74%) |
Oct 27, 2015 | 9.126 | 9.247 | 9.121 | 9.200 | 365,363 | +0.08(+0.87%) |
Oct 26, 2015 | 9.152 | 9.242 | 9.079 | 9.121 | 340,788 | -0.03(-0.29%) |
Oct 23, 2015 | 9.084 | 9.194 | 9.084 | 9.147 | 242,245 | +0.11(+1.16%) |
Oct 22, 2015 | 9.079 | 9.092 | 8.952 | 9.042 | 392,858 | -0.04(-0.46%) |
Oct 21, 2015 | 9.179 | 9.263 | 8.963 | 9.084 | 236,191 | -0.07(-0.81%) |
Oct 20, 2015 | 9.242 | 9.277 | 9.068 | 9.158 | 251,924 | -0.11(-1.19%) |
Oct 19, 2015 | 9.163 | 9.310 | 9.126 | 9.268 | 202,543 | +0.08(+0.92%) |
Oct 16, 2015 | 9.137 | 9.216 | 9.068 | 9.184 | 201,463 | +0.05(+0.58%) |
Oct 15, 2015 | 8.915 | 9.147 | 8.915 | 9.131 | 290,591 | +0.17(+1.90%) |
Oct 14, 2015 | 8.935 | 9.029 | 8.862 | 8.961 | 212,830 | +0.04(+0.47%) |
Oct 13, 2015 | 8.998 | 9.097 | 8.909 | 8.920 | 271,898 | -0.12(-1.33%) |
Oct 12, 2015 | 8.967 | 9.066 | 8.953 | 9.040 | 208,172 | +0.05(+0.52%) |
Oct 09, 2015 | 8.925 | 9.019 | 8.893 | 8.993 | 289,610 | +0.08(+0.94%) |
Oct 08, 2015 | 8.778 | 8.909 | 8.679 | 8.909 | 268,528 | +0.05(+0.53%) |
Oct 07, 2015 | 8.716 | 8.873 | 8.606 | 8.862 | 309,335 | +0.20(+2.29%) |
Oct 06, 2015 | 8.763 | 8.763 | 8.470 | 8.663 | 409,381 | -0.10(-1.13%) |
Oct 05, 2015 | 8.768 | 8.873 | 8.668 | 8.763 | 322,836 | +0.00(+0.02%) |
Oct 02, 2015 | 8.496 | 8.773 | 8.468 | 8.761 | 375,428 | +0.19(+2.17%) |
Oct 01, 2015 | 8.527 | 8.580 | 8.430 | 8.574 | 273,037 | +0.05(+0.55%) |
Sep 30, 2015 | 8.428 | 8.590 | 8.412 | 8.527 | 405,827 | +0.24(+2.84%) |
Sep 29, 2015 | 8.339 | 8.527 | 8.187 | 8.292 | 512,614 | -0.05(-0.56%) |
Sep 28, 2015 | 8.815 | 8.815 | 8.130 | 8.339 | 596,622 | -0.44(-5.06%) |
Sep 25, 2015 | 9.045 | 9.129 | 8.648 | 8.784 | 627,007 | -0.14(-1.52%) |
Sep 24, 2015 | 9.223 | 9.254 | 8.899 | 8.920 | 721,352 | -0.36(-3.84%) |
Sep 23, 2015 | 9.354 | 9.432 | 9.192 | 9.275 | 307,971 | -0.04(-0.45%) |
Sep 22, 2015 | 9.312 | 9.401 | 9.223 | 9.317 | 476,081 | -0.11(-1.17%) |
Sep 21, 2015 | 9.715 | 9.715 | 9.364 | 9.427 | 291,243 | -0.21(-2.22%) |
Sep 18, 2015 | 9.783 | 9.871 | 9.626 | 9.642 | 291,220 | -0.20(-2.02%) |
Sep 17, 2015 | 9.736 | 9.882 | 9.631 | 9.840 | 316,815 | +0.16(+1.60%) |
Sep 16, 2015 | 9.729 | 9.765 | 9.594 | 9.685 | 184,832 | -0.02(-0.18%) |
Sep 15, 2015 | 9.640 | 9.734 | 9.620 | 9.703 | 242,799 | +0.04(+0.38%) |
Sep 14, 2015 | 9.698 | 9.698 | 9.599 | 9.666 | 123,009 | -0.03(-0.32%) |
Sep 11, 2015 | 9.630 | 9.699 | 9.578 | 9.698 | 145,714 | +0.09(+0.97%) |
Sep 10, 2015 | 9.490 | 9.712 | 9.490 | 9.604 | 121,709 | +0.07(+0.76%) |
Sep 09, 2015 | 9.698 | 9.729 | 9.531 | 9.531 | 197,204 | -0.08(-0.87%) |
Sep 08, 2015 | 9.588 | 9.646 | 9.552 | 9.614 | 297,426 | +0.14(+1.48%) |
Sep 04, 2015 | 9.391 | 9.474 | 9.474 | 9.474 | 228,468 | +0.06(+0.61%) |
Sep 03, 2015 | 9.562 | 9.609 | 9.391 | 9.417 | 146,627 | -0.12(-1.23%) |
Sep 02, 2015 | 9.448 | 9.542 | 9.412 | 9.534 | 160,180 | +0.13(+1.41%) |