Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.985 | 8.985 | 8.946 | 8.972 | 63,230 | -0.01(-0.14%) |
Nov 27, 2015 | 8.940 | 8.985 | 8.958 | 8.985 | 41,878 | +0.03(+0.30%) |
Nov 25, 2015 | 8.953 | 8.958 | 8.958 | 8.958 | 52,487 | +0.03(+0.35%) |
Nov 24, 2015 | 8.920 | 8.940 | 8.897 | 8.927 | 83,694 | +0.04(+0.44%) |
Nov 23, 2015 | 8.875 | 8.927 | 8.862 | 8.888 | 98,469 | +0.01(+0.07%) |
Nov 20, 2015 | 8.842 | 8.884 | 8.842 | 8.881 | 199,386 | +0.02(+0.22%) |
Nov 19, 2015 | 8.894 | 8.901 | 8.855 | 8.862 | 95,745 | -0.01(-0.07%) |
Nov 18, 2015 | 8.829 | 8.881 | 8.829 | 8.868 | 140,847 | +0.03(+0.37%) |
Nov 17, 2015 | 8.823 | 8.881 | 8.823 | 8.836 | 65,431 | -0.01(-0.07%) |
Nov 16, 2015 | 8.888 | 8.894 | 8.842 | 8.842 | 125,632 | -0.05(-0.51%) |
Nov 13, 2015 | 8.803 | 8.888 | 8.803 | 8.888 | 88,478 | +0.08(+0.96%) |
Nov 12, 2015 | 8.823 | 8.868 | 8.803 | 8.803 | 63,281 | -0.00(-0.05%) |
Nov 11, 2015 | 8.836 | 8.836 | 8.803 | 8.807 | 30,274 | -0.02(-0.25%) |
Nov 10, 2015 | 8.790 | 8.894 | 8.790 | 8.829 | 214,184 | -0.01(-0.15%) |
Nov 09, 2015 | 8.907 | 8.907 | 8.836 | 8.842 | 118,022 | -0.09(-1.02%) |
Nov 06, 2015 | 8.979 | 8.985 | 8.894 | 8.933 | 56,472 | -0.09(-1.01%) |
Nov 05, 2015 | 8.979 | 9.024 | 8.979 | 9.024 | 127,673 | +0.05(+0.51%) |
Nov 04, 2015 | 8.959 | 9.031 | 8.959 | 8.979 | 176,735 | -0.01(-0.07%) |
Nov 03, 2015 | 9.005 | 9.050 | 8.979 | 8.985 | 141,232 | -0.03(-0.36%) |
Nov 02, 2015 | 9.037 | 9.050 | 9.011 | 9.018 | 59,997 | +0.01(+0.14%) |
Oct 30, 2015 | 9.018 | 9.018 | 8.966 | 9.005 | 29,856 | +0.01(+0.14%) |
Oct 29, 2015 | 8.992 | 8.998 | 8.982 | 8.992 | 74,895 | -0.01(-0.07%) |
Oct 28, 2015 | 8.979 | 9.011 | 8.959 | 8.998 | 77,685 | +0.05(+0.51%) |
Oct 27, 2015 | 8.966 | 8.979 | 8.946 | 8.953 | 36,931 | -0.01(-0.07%) |
Oct 26, 2015 | 8.946 | 8.972 | 8.946 | 8.959 | 33,091 | +0.01(+0.15%) |
Oct 23, 2015 | 8.933 | 8.959 | 8.927 | 8.946 | 66,734 | +0.01(+0.15%) |
Oct 22, 2015 | 8.914 | 8.952 | 8.914 | 8.933 | 48,215 | +0.01(+0.15%) |
Oct 21, 2015 | 8.901 | 8.927 | 8.888 | 8.920 | 57,905 | +0.02(+0.22%) |
Oct 20, 2015 | 8.907 | 8.940 | 8.868 | 8.901 | 116,433 | -0.01(-0.07%) |
Oct 19, 2015 | 8.901 | 8.940 | 8.868 | 8.907 | 285,088 | -0.00(-0.00%) |
Oct 16, 2015 | 8.907 | 8.907 | 8.868 | 8.907 | 53,232 | +0.04(+0.44%) |
Oct 15, 2015 | 8.881 | 8.894 | 8.862 | 8.868 | 121,108 | -0.01(-0.07%) |
Oct 14, 2015 | 8.881 | 8.894 | 8.868 | 8.875 | 190,186 | -0.02(-0.22%) |
Oct 13, 2015 | 8.842 | 8.894 | 8.836 | 8.894 | 35,354 | -0.00(-0.05%) |
Oct 12, 2015 | 8.875 | 8.901 | 8.862 | 8.898 | 27,616 | +0.01(+0.12%) |
Oct 09, 2015 | 8.849 | 8.888 | 8.849 | 8.888 | 98,320 | +0.02(+0.22%) |
Oct 08, 2015 | 8.842 | 8.875 | 8.842 | 8.868 | 106,393 | +0.01(+0.15%) |
Oct 07, 2015 | 8.842 | 8.868 | 8.842 | 8.855 | 50,637 | +0.00(+0.00%) |
Oct 06, 2015 | 8.849 | 8.855 | 8.836 | 8.855 | 24,633 | +0.02(+0.26%) |
Oct 05, 2015 | 8.855 | 8.862 | 8.823 | 8.832 | 58,302 | +0.00(+0.04%) |
Oct 02, 2015 | 8.875 | 8.886 | 8.825 | 8.829 | 91,440 | -0.02(-0.22%) |
Oct 01, 2015 | 8.862 | 8.863 | 8.836 | 8.849 | 69,418 | +0.04(+0.44%) |
Sep 30, 2015 | 8.810 | 8.842 | 8.797 | 8.810 | 78,683 | +0.00(+0.00%) |
Sep 29, 2015 | 8.823 | 8.816 | 8.777 | 8.810 | 93,014 | -0.01(-0.07%) |
Sep 28, 2015 | 8.823 | 8.823 | 8.777 | 8.816 | 49,945 | +0.01(+0.07%) |
Sep 25, 2015 | 8.803 | 8.810 | 8.771 | 8.810 | 13,264 | +0.02(+0.22%) |
Sep 24, 2015 | 8.777 | 8.816 | 8.777 | 8.790 | 21,750 | +0.00(+0.00%) |
Sep 23, 2015 | 8.797 | 8.803 | 8.777 | 8.790 | 30,933 | -0.01(-0.15%) |
Sep 22, 2015 | 8.764 | 8.803 | 8.745 | 8.803 | 79,308 | +0.06(+0.67%) |
Sep 21, 2015 | 8.810 | 8.810 | 8.745 | 8.745 | 62,310 | -0.03(-0.37%) |
Sep 18, 2015 | 8.738 | 8.810 | 8.738 | 8.777 | 45,275 | +0.01(+0.15%) |
Sep 17, 2015 | 8.680 | 8.764 | 8.647 | 8.764 | 52,801 | +0.08(+0.97%) |
Sep 16, 2015 | 8.693 | 8.693 | 8.647 | 8.680 | 59,995 | +0.01(+0.15%) |
Sep 15, 2015 | 8.725 | 8.732 | 8.667 | 8.667 | 61,029 | -0.03(-0.37%) |
Sep 14, 2015 | 8.758 | 8.777 | 8.699 | 8.699 | 78,432 | -0.06(-0.67%) |
Sep 11, 2015 | 8.790 | 8.790 | 8.758 | 8.758 | 49,171 | -0.06(-0.66%) |
Sep 10, 2015 | 8.829 | 8.829 | 8.797 | 8.816 | 220,769 | -0.01(-0.15%) |
Sep 09, 2015 | 8.836 | 8.855 | 8.810 | 8.829 | 44,096 | -0.01(-0.07%) |
Sep 08, 2015 | 8.862 | 8.888 | 8.829 | 8.836 | 49,696 | -0.05(-0.58%) |
Sep 04, 2015 | 8.803 | 8.888 | 8.888 | 8.888 | 87,735 | +0.08(+0.96%) |
Sep 03, 2015 | 8.810 | 8.836 | 8.790 | 8.803 | 45,965 | +0.01(+0.15%) |
Sep 02, 2015 | 8.816 | 8.816 | 8.764 | 8.790 | 28,769 | -0.03(-0.29%) |