Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.035 | 9.117 | 8.932 | 8.970 | 8,438 | -0.13(-1.44%) |
Nov 25, 2015 | 9.002 | 9.101 | 9.101 | 9.101 | 25 | +0.05(+0.54%) |
Nov 24, 2015 | 9.019 | 9.125 | 9.002 | 9.052 | 13,215 | +0.09(+1.00%) |
Nov 23, 2015 | 8.986 | 9.026 | 8.953 | 8.962 | 4,548 | +0.03(+0.36%) |
Nov 20, 2015 | 8.897 | 9.014 | 8.864 | 8.929 | 9,057 | +0.08(+0.91%) |
Nov 19, 2015 | 8.824 | 8.929 | 8.783 | 8.848 | 7,903 | -0.06(-0.73%) |
Nov 18, 2015 | 8.839 | 8.962 | 8.758 | 8.913 | 8,556 | +0.21(+2.42%) |
Nov 17, 2015 | 8.719 | 8.808 | 8.703 | 8.703 | 9,144 | -0.02(-0.28%) |
Nov 16, 2015 | 8.783 | 8.897 | 8.727 | 8.727 | 6,204 | -0.13(-1.46%) |
Nov 13, 2015 | 8.816 | 8.889 | 8.730 | 8.856 | 14,152 | +0.01(+0.09%) |
Nov 12, 2015 | 8.759 | 8.881 | 8.711 | 8.848 | 3,878 | +0.04(+0.46%) |
Nov 11, 2015 | 8.897 | 8.897 | 8.744 | 8.808 | 5,585 | -0.06(-0.64%) |
Nov 10, 2015 | 8.800 | 8.881 | 8.743 | 8.864 | 6,015 | +0.06(+0.64%) |
Nov 09, 2015 | 8.783 | 8.816 | 8.703 | 8.808 | 10,475 | -0.02(-0.18%) |
Nov 06, 2015 | 8.905 | 8.905 | 8.792 | 8.824 | 6,315 | -0.05(-0.53%) |
Nov 05, 2015 | 8.829 | 8.889 | 8.783 | 8.871 | 10,828 | -0.02(-0.20%) |
Nov 04, 2015 | 8.897 | 8.897 | 8.792 | 8.889 | 10,753 | -0.01(-0.09%) |
Nov 03, 2015 | 8.840 | 8.897 | 8.818 | 8.897 | 12,528 | +0.05(+0.55%) |
Nov 02, 2015 | 8.934 | 9.051 | 8.783 | 8.848 | 31,771 | -0.13(-1.44%) |
Oct 30, 2015 | 8.905 | 8.978 | 8.848 | 8.978 | 23,587 | +0.15(+1.74%) |
Oct 29, 2015 | 8.808 | 8.945 | 8.808 | 8.824 | 48,180 | -0.02(-0.27%) |
Oct 28, 2015 | 8.840 | 8.986 | 8.808 | 8.848 | 15,144 | +0.02(+0.18%) |
Oct 27, 2015 | 8.970 | 9.051 | 8.832 | 8.832 | 31,032 | -0.19(-2.06%) |
Oct 26, 2015 | 9.002 | 9.018 | 8.962 | 9.018 | 8,996 | +0.02(+0.18%) |
Oct 23, 2015 | 9.067 | 9.067 | 8.921 | 9.002 | 22,139 | +0.06(+0.63%) |
Oct 22, 2015 | 9.010 | 9.010 | 8.937 | 8.945 | 35,406 | -0.06(-0.63%) |
Oct 21, 2015 | 9.099 | 9.232 | 9.002 | 9.002 | 44,405 | -0.15(-1.59%) |
Oct 20, 2015 | 9.115 | 9.188 | 9.067 | 9.148 | 34,960 | +0.02(+0.27%) |
Oct 19, 2015 | 9.188 | 9.326 | 9.067 | 9.123 | 28,507 | -0.13(-1.40%) |
Oct 16, 2015 | 9.261 | 9.306 | 9.156 | 9.253 | 12,667 | -0.06(-0.70%) |
Oct 15, 2015 | 9.463 | 9.463 | 9.221 | 9.318 | 9,501 | -0.02(-0.17%) |
Oct 14, 2015 | 9.326 | 9.520 | 9.123 | 9.334 | 9,452 | -0.05(-0.52%) |
Oct 13, 2015 | 9.318 | 9.844 | 9.067 | 9.383 | 13,529 | -0.18(-1.86%) |
Oct 12, 2015 | 9.569 | 9.717 | 9.499 | 9.561 | 18,467 | +0.07(+0.75%) |
Oct 09, 2015 | 9.431 | 9.706 | 9.326 | 9.489 | 27,035 | +0.17(+1.84%) |
Oct 08, 2015 | 9.310 | 9.391 | 9.237 | 9.318 | 16,322 | +0.07(+0.79%) |
Oct 07, 2015 | 9.067 | 9.666 | 9.067 | 9.245 | 17,416 | -0.01(-0.09%) |
Oct 06, 2015 | 9.439 | 9.706 | 9.067 | 9.253 | 23,097 | -0.10(-1.05%) |
Oct 05, 2015 | 9.577 | 9.714 | 9.132 | 9.351 | 4,192 | -0.18(-1.86%) |
Oct 02, 2015 | 9.439 | 9.706 | 9.245 | 9.528 | 3,145 | +0.02(+0.17%) |
Oct 01, 2015 | 9.067 | 9.512 | 9.067 | 9.512 | 28,238 | +0.40(+4.44%) |
Sep 30, 2015 | 9.310 | 9.431 | 8.937 | 9.107 | 9,260 | -0.20(-2.17%) |
Sep 29, 2015 | 9.326 | 9.520 | 9.302 | 9.310 | 7,882 | -0.05(-0.52%) |
Sep 28, 2015 | 9.366 | 9.520 | 9.310 | 9.358 | 11,441 | -0.03(-0.34%) |
Sep 25, 2015 | 9.714 | 9.714 | 9.358 | 9.391 | 10,821 | -0.23(-2.36%) |
Sep 24, 2015 | 9.374 | 9.617 | 9.310 | 9.617 | 7,438 | +0.15(+1.54%) |
Sep 23, 2015 | 9.463 | 9.528 | 9.455 | 9.472 | 12,908 | +0.11(+1.21%) |
Sep 22, 2015 | 9.642 | 9.690 | 9.358 | 9.358 | 8,320 | -0.28(-2.94%) |
Sep 21, 2015 | 9.771 | 9.779 | 9.642 | 9.642 | 8,313 | -0.15(-1.57%) |
Sep 18, 2015 | 9.714 | 9.957 | 9.690 | 9.795 | 23,960 | +0.00(+0.00%) |
Sep 17, 2015 | 9.731 | 9.860 | 9.714 | 9.795 | 4,766 | -0.03(-0.28%) |
Sep 16, 2015 | 9.723 | 9.909 | 9.674 | 9.823 | 11,793 | +0.07(+0.70%) |
Sep 15, 2015 | 9.998 | 9.998 | 9.423 | 9.755 | 12,093 | -0.18(-1.79%) |
Sep 14, 2015 | 9.953 | 9.998 | 9.779 | 9.933 | 9,380 | +0.10(+0.99%) |
Sep 11, 2015 | 9.787 | 9.836 | 9.569 | 9.836 | 5,152 | +0.13(+1.33%) |
Sep 10, 2015 | 9.528 | 9.706 | 9.528 | 9.706 | 6,136 | +0.07(+0.76%) |
Sep 09, 2015 | 9.609 | 9.714 | 9.358 | 9.633 | 8,370 | -0.07(-0.75%) |
Sep 08, 2015 | 9.593 | 9.714 | 9.553 | 9.706 | 6,671 | +0.23(+2.48%) |
Sep 04, 2015 | 9.674 | 9.472 | 9.472 | 9.472 | 14,823 | -0.23(-2.42%) |
Sep 03, 2015 | 9.779 | 9.779 | 9.534 | 9.706 | 10,077 | +0.23(+2.48%) |
Sep 02, 2015 | 9.391 | 9.609 | 9.366 | 9.472 | 9,627 | +0.00(+0.00%) |