Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.476 | 9.812 | 9.429 | 9.739 | 1,372,820 | +0.28(+2.94%) |
Nov 27, 2015 | 9.576 | 9.576 | 9.430 | 9.460 | 215,064 | -0.13(-1.37%) |
Nov 25, 2015 | 9.522 | 9.592 | 9.592 | 9.592 | 374,782 | +0.07(+0.73%) |
Nov 24, 2015 | 9.491 | 9.530 | 9.430 | 9.522 | 499,472 | +0.06(+0.65%) |
Nov 23, 2015 | 9.399 | 9.491 | 9.391 | 9.460 | 208,786 | +0.02(+0.25%) |
Nov 20, 2015 | 9.484 | 9.491 | 9.406 | 9.437 | 261,540 | -0.02(-0.16%) |
Nov 19, 2015 | 9.406 | 9.491 | 9.399 | 9.453 | 508,799 | +0.00(+0.00%) |
Nov 18, 2015 | 9.337 | 9.468 | 9.283 | 9.453 | 419,187 | +0.15(+1.58%) |
Nov 17, 2015 | 9.414 | 9.484 | 9.252 | 9.306 | 475,038 | -0.06(-0.66%) |
Nov 16, 2015 | 9.237 | 9.376 | 9.152 | 9.368 | 495,294 | +0.15(+1.68%) |
Nov 13, 2015 | 9.206 | 9.291 | 9.152 | 9.213 | 613,419 | -0.05(-0.50%) |
Nov 12, 2015 | 9.399 | 9.418 | 9.252 | 9.260 | 663,427 | -0.17(-1.80%) |
Nov 11, 2015 | 9.514 | 9.561 | 9.345 | 9.430 | 826,521 | -0.08(-0.81%) |
Nov 10, 2015 | 9.399 | 9.538 | 9.368 | 9.507 | 790,730 | +0.13(+1.40%) |
Nov 09, 2015 | 9.445 | 9.445 | 9.322 | 9.376 | 261,817 | -0.05(-0.57%) |
Nov 06, 2015 | 9.430 | 9.451 | 9.283 | 9.430 | 391,577 | +0.01(+0.08%) |
Nov 05, 2015 | 9.391 | 9.453 | 9.352 | 9.422 | 218,982 | +0.04(+0.41%) |
Nov 04, 2015 | 9.352 | 9.399 | 9.329 | 9.383 | 374,558 | +0.05(+0.50%) |
Nov 03, 2015 | 9.391 | 9.445 | 9.291 | 9.337 | 528,541 | -0.08(-0.82%) |
Nov 02, 2015 | 9.229 | 9.449 | 9.229 | 9.414 | 561,630 | +0.19(+2.09%) |
Oct 30, 2015 | 9.322 | 9.322 | 9.144 | 9.221 | 380,003 | -0.08(-0.83%) |
Oct 29, 2015 | 9.345 | 9.399 | 9.221 | 9.298 | 667,609 | -0.05(-0.50%) |
Oct 28, 2015 | 9.260 | 9.399 | 9.213 | 9.345 | 900,395 | +0.11(+1.17%) |
Oct 27, 2015 | 9.244 | 9.322 | 9.175 | 9.237 | 349,282 | -0.03(-0.33%) |
Oct 26, 2015 | 9.260 | 9.306 | 9.221 | 9.267 | 304,280 | +0.01(+0.08%) |
Oct 23, 2015 | 9.252 | 9.260 | 9.145 | 9.260 | 367,578 | +0.03(+0.33%) |
Oct 22, 2015 | 9.121 | 9.260 | 9.121 | 9.229 | 399,534 | +0.11(+1.18%) |
Oct 21, 2015 | 9.244 | 9.260 | 9.105 | 9.121 | 269,091 | -0.12(-1.34%) |
Oct 20, 2015 | 9.229 | 9.260 | 9.190 | 9.244 | 494,933 | +0.04(+0.42%) |
Oct 19, 2015 | 9.175 | 9.221 | 9.152 | 9.206 | 310,845 | +0.00(+0.00%) |
Oct 16, 2015 | 9.183 | 9.221 | 9.117 | 9.206 | 528,066 | +0.03(+0.34%) |
Oct 15, 2015 | 9.075 | 9.183 | 9.067 | 9.175 | 348,344 | +0.15(+1.62%) |
Oct 14, 2015 | 9.098 | 9.121 | 8.990 | 9.028 | 464,476 | -0.05(-0.51%) |
Oct 13, 2015 | 9.144 | 9.183 | 9.059 | 9.075 | 484,126 | -0.09(-1.01%) |
Oct 12, 2015 | 9.105 | 9.221 | 9.057 | 9.167 | 471,295 | +0.08(+0.93%) |
Oct 09, 2015 | 9.183 | 9.229 | 9.067 | 9.082 | 651,404 | -0.06(-0.68%) |
Oct 08, 2015 | 9.067 | 9.144 | 9.059 | 9.144 | 931,269 | +0.05(+0.59%) |
Oct 07, 2015 | 8.874 | 9.105 | 8.835 | 9.090 | 1,248,256 | +0.24(+2.70%) |
Oct 06, 2015 | 8.874 | 8.882 | 8.774 | 8.851 | 571,678 | -0.02(-0.26%) |
Oct 05, 2015 | 8.835 | 8.928 | 8.828 | 8.874 | 482,343 | +0.08(+0.88%) |
Oct 02, 2015 | 8.758 | 8.805 | 8.666 | 8.797 | 996,767 | -0.01(-0.09%) |
Oct 01, 2015 | 8.866 | 8.913 | 8.747 | 8.805 | 804,723 | -0.05(-0.52%) |
Sep 30, 2015 | 8.874 | 8.905 | 8.781 | 8.851 | 795,688 | -0.01(-0.09%) |
Sep 29, 2015 | 8.913 | 8.943 | 8.812 | 8.859 | 907,655 | -0.01(-0.09%) |
Sep 28, 2015 | 8.936 | 8.974 | 8.820 | 8.866 | 1,074,772 | -0.06(-0.69%) |
Sep 25, 2015 | 9.090 | 9.113 | 8.928 | 8.928 | 864,394 | -0.13(-1.45%) |
Sep 24, 2015 | 9.075 | 9.101 | 9.005 | 9.059 | 1,073,331 | -0.02(-0.17%) |
Sep 23, 2015 | 8.943 | 9.121 | 8.943 | 9.075 | 1,008,611 | +0.12(+1.38%) |
Sep 22, 2015 | 8.959 | 9.051 | 8.877 | 8.951 | 655,413 | -0.08(-0.85%) |
Sep 21, 2015 | 8.990 | 9.044 | 8.897 | 9.028 | 1,171,113 | -0.12(-1.27%) |
Sep 18, 2015 | 8.666 | 9.183 | 8.635 | 9.144 | 5,210,107 | +0.42(+4.77%) |
Sep 17, 2015 | 8.720 | 8.924 | 8.689 | 8.727 | 1,452,758 | -0.01(-0.09%) |
Sep 16, 2015 | 8.750 | 8.866 | 8.681 | 8.735 | 1,070,999 | +0.02(+0.18%) |
Sep 15, 2015 | 8.704 | 8.731 | 8.635 | 8.720 | 792,238 | +0.04(+0.44%) |
Sep 14, 2015 | 8.658 | 8.689 | 8.604 | 8.681 | 622,622 | +0.03(+0.36%) |
Sep 11, 2015 | 8.720 | 8.772 | 8.604 | 8.650 | 696,123 | -0.10(-1.15%) |
Sep 10, 2015 | 8.797 | 8.828 | 8.735 | 8.750 | 1,204,531 | -0.03(-0.35%) |
Sep 09, 2015 | 8.712 | 8.797 | 8.712 | 8.781 | 1,139,635 | +0.07(+0.80%) |
Sep 08, 2015 | 8.820 | 8.820 | 8.543 | 8.712 | 2,212,163 | -0.03(-0.35%) |
Sep 04, 2015 | 8.643 | 8.743 | 8.743 | 8.743 | 628,850 | +0.04(+0.44%) |
Sep 03, 2015 | 8.781 | 8.781 | 8.666 | 8.704 | 362,164 | -0.05(-0.53%) |
Sep 02, 2015 | 8.727 | 8.804 | 8.689 | 8.751 | 495,338 | +0.08(+0.89%) |