Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.430 | 9.740 | 9.380 | 9.740 | 141,095 | +0.29(+3.07%) |
Nov 27, 2015 | 9.390 | 9.480 | 9.390 | 9.450 | 53,642 | +0.03(+0.32%) |
Nov 25, 2015 | 9.520 | 9.420 | 9.420 | 9.420 | 90,400 | -0.13(-1.36%) |
Nov 24, 2015 | 9.360 | 9.600 | 9.270 | 9.550 | 44,243 | +0.08(+0.84%) |
Nov 23, 2015 | 9.540 | 9.650 | 9.370 | 9.470 | 45,477 | -0.15(-1.56%) |
Nov 20, 2015 | 9.490 | 9.640 | 9.420 | 9.620 | 128,904 | +0.13(+1.37%) |
Nov 19, 2015 | 9.370 | 9.500 | 9.310 | 9.490 | 60,033 | +0.07(+0.74%) |
Nov 18, 2015 | 9.140 | 9.450 | 9.140 | 9.420 | 86,926 | +0.26(+2.84%) |
Nov 17, 2015 | 9.100 | 9.350 | 9.075 | 9.160 | 64,272 | +0.07(+0.77%) |
Nov 16, 2015 | 9.180 | 9.400 | 9.040 | 9.090 | 96,002 | -0.18(-1.94%) |
Nov 13, 2015 | 9.190 | 9.450 | 9.190 | 9.270 | 35,015 | +0.02(+0.22%) |
Nov 12, 2015 | 9.200 | 9.400 | 9.200 | 9.250 | 29,226 | -0.05(-0.54%) |
Nov 11, 2015 | 9.280 | 9.420 | 9.230 | 9.300 | 34,350 | -0.01(-0.11%) |
Nov 10, 2015 | 9.410 | 9.430 | 9.230 | 9.310 | 40,354 | -0.12(-1.27%) |
Nov 09, 2015 | 9.500 | 9.500 | 9.340 | 9.430 | 48,849 | -0.07(-0.74%) |
Nov 06, 2015 | 9.390 | 9.500 | 9.360 | 9.500 | 43,967 | +0.11(+1.17%) |
Nov 05, 2015 | 9.490 | 9.500 | 9.310 | 9.390 | 35,602 | -0.09(-0.95%) |
Nov 04, 2015 | 9.270 | 9.500 | 9.270 | 9.480 | 85,497 | +0.14(+1.50%) |
Nov 03, 2015 | 9.120 | 9.480 | 8.700 | 9.340 | 92,298 | +0.23(+2.52%) |
Nov 02, 2015 | 8.880 | 9.180 | 8.880 | 9.110 | 101,640 | +0.23(+2.59%) |
Oct 30, 2015 | 8.800 | 8.900 | 8.700 | 8.880 | 71,822 | +0.12(+1.37%) |
Oct 29, 2015 | 8.730 | 8.880 | 8.730 | 8.760 | 72,872 | +0.01(+0.11%) |
Oct 28, 2015 | 8.700 | 8.950 | 8.635 | 8.750 | 158,489 | +0.08(+0.92%) |
Oct 27, 2015 | 8.720 | 8.880 | 8.610 | 8.670 | 72,246 | -0.08(-0.91%) |
Oct 26, 2015 | 8.800 | 8.860 | 8.720 | 8.750 | 109,218 | -0.05(-0.57%) |
Oct 23, 2015 | 8.800 | 8.900 | 8.650 | 8.800 | 137,810 | +0.03(+0.34%) |
Oct 22, 2015 | 8.800 | 8.910 | 8.685 | 8.770 | 116,846 | +0.04(+0.46%) |
Oct 21, 2015 | 8.800 | 8.900 | 8.490 | 8.730 | 96,114 | -0.06(-0.68%) |
Oct 20, 2015 | 8.790 | 8.860 | 8.700 | 8.790 | 65,835 | +0.00(+0.00%) |
Oct 19, 2015 | 8.740 | 8.910 | 8.680 | 8.790 | 56,610 | -0.01(-0.11%) |
Oct 16, 2015 | 8.800 | 8.970 | 8.690 | 8.800 | 106,045 | +0.00(+0.00%) |
Oct 15, 2015 | 8.800 | 8.980 | 8.730 | 8.800 | 133,966 | -0.03(-0.34%) |
Oct 14, 2015 | 8.680 | 8.840 | 8.590 | 8.830 | 107,542 | +0.16(+1.85%) |
Oct 13, 2015 | 8.750 | 8.800 | 8.610 | 8.670 | 40,478 | -0.12(-1.37%) |
Oct 12, 2015 | 8.820 | 8.839 | 8.445 | 8.790 | 44,918 | +0.00(+0.00%) |
Oct 09, 2015 | 8.800 | 8.910 | 8.710 | 8.790 | 59,753 | -0.20(-2.22%) |
Oct 08, 2015 | 8.660 | 9.000 | 8.650 | 8.990 | 81,042 | +0.29(+3.33%) |
Oct 07, 2015 | 8.500 | 8.710 | 8.400 | 8.700 | 75,639 | +0.25(+2.96%) |
Oct 06, 2015 | 8.310 | 8.500 | 8.260 | 8.450 | 46,228 | +0.10(+1.20%) |
Oct 05, 2015 | 8.150 | 8.350 | 8.130 | 8.350 | 90,031 | +0.20(+2.45%) |
Oct 02, 2015 | 7.780 | 8.170 | 7.750 | 8.150 | 55,649 | +0.27(+3.43%) |
Oct 01, 2015 | 7.850 | 8.000 | 7.680 | 7.880 | 54,578 | +0.09(+1.16%) |
Sep 30, 2015 | 8.000 | 8.050 | 7.780 | 7.790 | 124,712 | -0.05(-0.64%) |
Sep 29, 2015 | 7.900 | 8.010 | 7.830 | 7.840 | 70,534 | -0.04(-0.51%) |
Sep 28, 2015 | 7.720 | 8.000 | 7.720 | 7.880 | 48,184 | +0.12(+1.55%) |
Sep 25, 2015 | 7.820 | 7.880 | 7.540 | 7.760 | 147,902 | -0.04(-0.51%) |
Sep 24, 2015 | 7.730 | 7.850 | 7.680 | 7.800 | 52,826 | +0.05(+0.65%) |
Sep 23, 2015 | 7.720 | 7.770 | 7.590 | 7.750 | 52,629 | +0.09(+1.17%) |
Sep 22, 2015 | 7.840 | 7.860 | 7.580 | 7.660 | 34,449 | -0.24(-3.04%) |
Sep 21, 2015 | 7.990 | 8.080 | 7.840 | 7.900 | 53,420 | -0.10(-1.25%) |
Sep 18, 2015 | 8.020 | 8.050 | 7.760 | 8.000 | 116,307 | -0.12(-1.48%) |
Sep 17, 2015 | 7.980 | 8.220 | 7.980 | 8.120 | 45,923 | +0.12(+1.50%) |
Sep 16, 2015 | 7.900 | 8.010 | 7.860 | 8.000 | 49,957 | +0.10(+1.27%) |
Sep 15, 2015 | 7.770 | 7.900 | 7.770 | 7.900 | 44,305 | +0.14(+1.80%) |
Sep 14, 2015 | 7.890 | 7.940 | 7.750 | 7.760 | 37,393 | -0.13(-1.65%) |
Sep 11, 2015 | 7.840 | 7.970 | 7.830 | 7.890 | 50,264 | -0.02(-0.25%) |
Sep 10, 2015 | 8.140 | 8.170 | 7.810 | 7.910 | 227,577 | -0.23(-2.83%) |
Sep 09, 2015 | 8.300 | 8.430 | 8.140 | 8.140 | 138,986 | -0.17(-2.05%) |
Sep 08, 2015 | 8.210 | 8.310 | 8.042 | 8.310 | 69,953 | +0.21(+2.59%) |
Sep 04, 2015 | 7.860 | 8.100 | 8.100 | 8.100 | 52,300 | +0.16(+2.02%) |
Sep 03, 2015 | 8.070 | 8.120 | 7.890 | 7.940 | 103,296 | -0.10(-1.24%) |
Sep 02, 2015 | 7.540 | 8.170 | 7.540 | 8.040 | 213,154 | +0.69(+9.39%) |