Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.221 | 9.427 | 9.172 | 9.327 | 38,246 | +0.16(+1.69%) |
Nov 27, 2015 | 9.213 | 9.368 | 9.140 | 9.172 | 12,132 | -0.05(-0.53%) |
Nov 25, 2015 | 9.262 | 9.221 | 9.221 | 9.221 | 34,924 | -0.15(-1.57%) |
Nov 24, 2015 | 9.099 | 9.458 | 8.968 | 9.368 | 18,824 | +0.17(+1.86%) |
Nov 23, 2015 | 9.107 | 9.466 | 9.099 | 9.197 | 58,781 | +0.01(+0.09%) |
Nov 20, 2015 | 9.197 | 9.515 | 9.107 | 9.189 | 61,469 | +0.06(+0.63%) |
Nov 19, 2015 | 9.066 | 9.197 | 8.846 | 9.132 | 54,937 | +0.06(+0.63%) |
Nov 18, 2015 | 8.699 | 9.099 | 8.699 | 9.074 | 72,455 | +0.36(+4.12%) |
Nov 17, 2015 | 8.397 | 8.715 | 8.267 | 8.715 | 71,232 | +0.36(+4.30%) |
Nov 16, 2015 | 8.250 | 8.397 | 7.997 | 8.356 | 44,098 | +0.24(+3.02%) |
Nov 13, 2015 | 8.193 | 8.454 | 8.062 | 8.111 | 48,205 | -0.17(-2.07%) |
Nov 12, 2015 | 8.242 | 8.332 | 8.030 | 8.283 | 152,626 | -0.03(-0.39%) |
Nov 11, 2015 | 8.389 | 8.422 | 8.267 | 8.315 | 49,653 | -0.06(-0.68%) |
Nov 10, 2015 | 8.519 | 8.528 | 8.299 | 8.373 | 42,930 | -0.14(-1.63%) |
Nov 09, 2015 | 8.732 | 8.732 | 8.405 | 8.511 | 65,946 | -0.22(-2.52%) |
Nov 06, 2015 | 8.756 | 8.854 | 8.373 | 8.732 | 107,638 | -0.07(-0.74%) |
Nov 05, 2015 | 8.976 | 8.976 | 8.364 | 8.797 | 55,468 | -0.18(-2.00%) |
Nov 04, 2015 | 8.936 | 8.976 | 8.805 | 8.976 | 87,557 | +0.02(+0.27%) |
Nov 03, 2015 | 8.797 | 8.976 | 8.756 | 8.952 | 36,610 | +0.11(+1.20%) |
Nov 02, 2015 | 8.960 | 9.058 | 8.781 | 8.846 | 39,138 | -0.10(-1.09%) |
Oct 30, 2015 | 8.838 | 8.985 | 8.666 | 8.944 | 151,411 | +0.11(+1.20%) |
Oct 29, 2015 | 8.976 | 9.099 | 8.772 | 8.838 | 43,625 | +0.02(+0.28%) |
Oct 28, 2015 | 8.732 | 8.968 | 8.732 | 8.813 | 204,822 | +0.11(+1.31%) |
Oct 27, 2015 | 8.781 | 8.830 | 8.666 | 8.699 | 101,172 | -0.07(-0.74%) |
Oct 26, 2015 | 8.895 | 8.972 | 8.650 | 8.764 | 35,234 | -0.10(-1.10%) |
Oct 23, 2015 | 8.740 | 8.960 | 8.471 | 8.862 | 43,293 | +0.18(+2.07%) |
Oct 22, 2015 | 8.830 | 9.058 | 8.450 | 8.683 | 73,090 | -0.07(-0.75%) |
Oct 21, 2015 | 8.838 | 9.086 | 8.732 | 8.748 | 34,249 | -0.10(-1.11%) |
Oct 20, 2015 | 8.981 | 9.058 | 8.805 | 8.846 | 20,660 | -0.09(-1.00%) |
Oct 19, 2015 | 8.642 | 8.981 | 8.642 | 8.936 | 27,253 | +0.16(+1.86%) |
Oct 16, 2015 | 9.017 | 9.058 | 8.744 | 8.772 | 60,368 | -0.20(-2.18%) |
Oct 15, 2015 | 8.797 | 8.993 | 8.650 | 8.968 | 28,671 | +0.16(+1.85%) |
Oct 14, 2015 | 8.813 | 8.972 | 8.666 | 8.805 | 33,082 | -0.01(-0.09%) |
Oct 13, 2015 | 8.797 | 8.911 | 8.707 | 8.813 | 23,286 | -0.07(-0.74%) |
Oct 12, 2015 | 8.976 | 8.976 | 8.821 | 8.879 | 13,831 | -0.05(-0.55%) |
Oct 09, 2015 | 8.919 | 9.025 | 8.865 | 8.928 | 78,135 | +0.00(+0.00%) |
Oct 08, 2015 | 8.723 | 8.976 | 8.609 | 8.928 | 60,735 | +0.27(+3.11%) |
Oct 07, 2015 | 8.519 | 8.968 | 8.430 | 8.658 | 54,464 | +0.15(+1.73%) |
Oct 06, 2015 | 8.348 | 8.609 | 8.332 | 8.511 | 21,815 | +0.07(+0.77%) |
Oct 05, 2015 | 8.022 | 8.487 | 7.965 | 8.446 | 15,978 | +0.51(+6.37%) |
Oct 02, 2015 | 7.891 | 8.123 | 7.834 | 7.940 | 38,314 | +0.01(+0.10%) |
Oct 01, 2015 | 7.834 | 8.022 | 7.834 | 7.932 | 49,863 | -0.04(-0.51%) |
Sep 30, 2015 | 7.834 | 8.095 | 7.646 | 7.973 | 45,611 | +0.18(+2.30%) |
Sep 29, 2015 | 7.826 | 7.956 | 7.769 | 7.793 | 25,559 | +0.04(+0.53%) |
Sep 28, 2015 | 7.989 | 8.103 | 7.695 | 7.752 | 29,502 | -0.14(-1.76%) |
Sep 25, 2015 | 8.111 | 8.111 | 7.761 | 7.891 | 58,516 | -0.16(-1.93%) |
Sep 24, 2015 | 8.201 | 8.201 | 7.899 | 8.046 | 29,253 | -0.19(-2.28%) |
Sep 23, 2015 | 8.560 | 8.560 | 8.185 | 8.234 | 30,248 | -0.27(-3.17%) |
Sep 22, 2015 | 8.675 | 8.740 | 8.405 | 8.503 | 51,659 | -0.16(-1.79%) |
Sep 21, 2015 | 8.911 | 8.944 | 8.594 | 8.658 | 27,013 | -0.15(-1.67%) |
Sep 18, 2015 | 8.683 | 9.001 | 8.675 | 8.805 | 61,729 | +0.01(+0.09%) |
Sep 17, 2015 | 8.911 | 9.017 | 8.748 | 8.797 | 48,305 | -0.16(-1.82%) |
Sep 16, 2015 | 8.797 | 9.001 | 8.715 | 8.960 | 48,531 | +0.16(+1.76%) |
Sep 15, 2015 | 8.797 | 8.960 | 8.777 | 8.805 | 20,245 | +0.07(+0.84%) |
Sep 14, 2015 | 8.895 | 8.895 | 8.650 | 8.732 | 23,261 | -0.14(-1.56%) |
Sep 11, 2015 | 8.854 | 8.968 | 8.650 | 8.870 | 28,725 | -0.02(-0.28%) |
Sep 10, 2015 | 8.895 | 9.025 | 8.781 | 8.895 | 23,474 | +0.03(+0.37%) |
Sep 09, 2015 | 9.066 | 9.066 | 8.854 | 8.862 | 83,223 | -0.11(-1.27%) |
Sep 08, 2015 | 9.017 | 9.017 | 8.911 | 8.976 | 67,533 | +0.04(+0.46%) |
Sep 04, 2015 | 9.099 | 8.936 | 8.936 | 8.936 | 51,100 | -0.18(-1.97%) |
Sep 03, 2015 | 9.197 | 9.360 | 9.115 | 9.115 | 56,698 | -0.08(-0.89%) |
Sep 02, 2015 | 9.254 | 9.303 | 8.993 | 9.197 | 94,334 | +0.03(+0.36%) |