Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.354 | 9.396 | 9.321 | 9.321 | 376,990 | +0.05(+0.56%) |
Nov 27, 2015 | 9.257 | 9.283 | 9.255 | 9.269 | 15,892 | -0.03(-0.37%) |
Nov 25, 2015 | 9.368 | 9.303 | 9.303 | 9.303 | 47,242 | -0.09(-0.94%) |
Nov 24, 2015 | 9.130 | 9.436 | 9.130 | 9.391 | 79,724 | +0.18(+1.99%) |
Nov 23, 2015 | 9.201 | 9.361 | 9.199 | 9.208 | 181,968 | -0.00(-0.03%) |
Nov 20, 2015 | 9.344 | 9.377 | 9.186 | 9.210 | 72,204 | -0.08(-0.89%) |
Nov 19, 2015 | 9.290 | 9.408 | 9.279 | 9.293 | 118,250 | -0.05(-0.55%) |
Nov 18, 2015 | 9.022 | 9.354 | 9.022 | 9.344 | 100,256 | +0.35(+3.87%) |
Nov 17, 2015 | 9.025 | 9.168 | 8.961 | 8.997 | 140,092 | -0.05(-0.53%) |
Nov 16, 2015 | 8.830 | 9.048 | 8.816 | 9.045 | 66,973 | +0.23(+2.63%) |
Nov 13, 2015 | 8.632 | 8.849 | 8.548 | 8.813 | 60,470 | +0.24(+2.77%) |
Nov 12, 2015 | 8.715 | 8.736 | 8.576 | 8.576 | 70,829 | -0.37(-4.12%) |
Nov 11, 2015 | 8.992 | 8.999 | 8.853 | 8.945 | 30,682 | -0.02(-0.24%) |
Nov 10, 2015 | 8.947 | 8.966 | 8.865 | 8.966 | 22,659 | -0.11(-1.19%) |
Nov 09, 2015 | 9.145 | 9.145 | 8.900 | 9.074 | 39,747 | -0.11(-1.18%) |
Nov 06, 2015 | 9.121 | 9.182 | 9.006 | 9.182 | 53,775 | +0.04(+0.41%) |
Nov 05, 2015 | 9.342 | 9.342 | 9.056 | 9.145 | 168,617 | -0.17(-1.82%) |
Nov 04, 2015 | 9.427 | 9.537 | 9.314 | 9.314 | 37,129 | -0.15(-1.59%) |
Nov 03, 2015 | 9.274 | 9.612 | 9.274 | 9.464 | 112,985 | +0.16(+1.77%) |
Nov 02, 2015 | 9.173 | 9.358 | 9.165 | 9.300 | 22,489 | +0.13(+1.41%) |
Oct 30, 2015 | 9.123 | 9.283 | 9.123 | 9.170 | 39,062 | +0.02(+0.26%) |
Oct 29, 2015 | 9.037 | 9.229 | 9.032 | 9.147 | 46,157 | -0.00(-0.05%) |
Oct 28, 2015 | 8.921 | 9.168 | 8.896 | 9.152 | 92,275 | +0.28(+3.12%) |
Oct 27, 2015 | 8.865 | 8.992 | 8.757 | 8.874 | 68,169 | -0.10(-1.10%) |
Oct 26, 2015 | 9.031 | 9.062 | 8.973 | 8.973 | 41,722 | -0.14(-1.52%) |
Oct 23, 2015 | 9.095 | 9.196 | 9.037 | 9.112 | 111,453 | +0.15(+1.65%) |
Oct 22, 2015 | 8.811 | 8.976 | 8.809 | 8.964 | 84,853 | +0.44(+5.21%) |
Oct 21, 2015 | 8.730 | 8.730 | 8.515 | 8.520 | 60,474 | -0.17(-2.00%) |
Oct 20, 2015 | 8.637 | 8.853 | 8.618 | 8.693 | 94,148 | +0.04(+0.43%) |
Oct 19, 2015 | 8.670 | 8.670 | 8.590 | 8.656 | 22,008 | -0.15(-1.66%) |
Oct 16, 2015 | 8.907 | 9.022 | 8.689 | 8.802 | 106,389 | -0.03(-0.35%) |
Oct 15, 2015 | 8.818 | 8.833 | 8.581 | 8.833 | 59,044 | +0.09(+1.06%) |
Oct 14, 2015 | 8.602 | 8.799 | 8.576 | 8.740 | 70,557 | +0.17(+1.95%) |
Oct 13, 2015 | 8.494 | 8.682 | 8.470 | 8.574 | 32,882 | -0.05(-0.55%) |
Oct 12, 2015 | 8.914 | 8.914 | 8.561 | 8.621 | 51,430 | -0.16(-1.82%) |
Oct 09, 2015 | 8.797 | 8.969 | 8.735 | 8.780 | 44,552 | -0.04(-0.43%) |
Oct 08, 2015 | 8.576 | 8.867 | 8.571 | 8.818 | 150,430 | +0.26(+3.08%) |
Oct 07, 2015 | 8.442 | 8.604 | 8.310 | 8.555 | 158,751 | +0.24(+2.85%) |
Oct 06, 2015 | 8.094 | 8.451 | 8.094 | 8.318 | 141,846 | +0.26(+3.21%) |
Oct 05, 2015 | 7.749 | 8.068 | 7.730 | 8.059 | 144,178 | +0.45(+5.86%) |
Oct 02, 2015 | 7.094 | 7.615 | 7.094 | 7.613 | 70,246 | +0.36(+5.02%) |
Oct 01, 2015 | 7.187 | 7.258 | 7.098 | 7.248 | 26,008 | +0.11(+1.48%) |
Sep 30, 2015 | 7.093 | 7.143 | 6.992 | 7.143 | 60,900 | +0.27(+3.97%) |
Sep 29, 2015 | 6.856 | 6.948 | 6.786 | 6.870 | 34,078 | +0.08(+1.11%) |
Sep 28, 2015 | 7.162 | 7.218 | 6.786 | 6.795 | 110,445 | -0.44(-6.02%) |
Sep 25, 2015 | 7.436 | 7.436 | 7.223 | 7.230 | 32,656 | -0.12(-1.57%) |
Sep 24, 2015 | 7.281 | 7.373 | 7.039 | 7.345 | 70,625 | +0.01(+0.13%) |
Sep 23, 2015 | 7.671 | 7.683 | 7.333 | 7.335 | 33,414 | -0.31(-4.03%) |
Sep 22, 2015 | 7.688 | 7.688 | 7.519 | 7.643 | 42,475 | -0.26(-3.33%) |
Sep 21, 2015 | 7.920 | 8.036 | 7.885 | 7.906 | 42,671 | +0.04(+0.51%) |
Sep 18, 2015 | 7.878 | 7.967 | 7.808 | 7.866 | 58,674 | -0.31(-3.77%) |
Sep 17, 2015 | 8.263 | 8.414 | 8.155 | 8.174 | 41,688 | -0.09(-1.11%) |
Sep 16, 2015 | 8.057 | 8.275 | 8.033 | 8.266 | 109,512 | +0.27(+3.44%) |
Sep 15, 2015 | 7.890 | 7.998 | 7.890 | 7.991 | 20,961 | +0.15(+1.92%) |
Sep 14, 2015 | 7.935 | 7.942 | 7.834 | 7.841 | 50,442 | -0.25(-3.08%) |
Sep 11, 2015 | 8.029 | 8.090 | 7.972 | 8.090 | 13,610 | -0.04(-0.52%) |
Sep 10, 2015 | 8.045 | 8.235 | 8.043 | 8.132 | 61,930 | +0.02(+0.23%) |
Sep 09, 2015 | 8.416 | 8.477 | 8.101 | 8.113 | 107,138 | -0.12(-1.46%) |
Sep 08, 2015 | 8.130 | 8.242 | 8.071 | 8.233 | 87,083 | +0.37(+4.69%) |
Sep 04, 2015 | 8.071 | 7.864 | 7.864 | 7.864 | 83,844 | -0.33(-4.04%) |
Sep 03, 2015 | 8.172 | 8.365 | 8.141 | 8.195 | 74,336 | +0.08(+1.04%) |
Sep 02, 2015 | 8.124 | 8.124 | 7.886 | 8.111 | 61,215 | +0.15(+1.92%) |