Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.120 | 9.300 | 9.120 | 9.180 | 2,210 | +0.12(+1.32%) |
Nov 27, 2015 | 9.210 | 9.210 | 9.060 | 9.060 | 5,938 | -0.12(-1.29%) |
Nov 25, 2015 | 9.150 | 9.179 | 9.179 | 9.179 | 3,900 | +0.02(+0.26%) |
Nov 24, 2015 | 9.140 | 9.300 | 9.140 | 9.155 | 5,309 | -0.07(-0.70%) |
Nov 23, 2015 | 9.030 | 9.220 | 9.030 | 9.220 | 7,627 | -0.18(-1.91%) |
Nov 20, 2015 | 9.004 | 9.400 | 9.004 | 9.400 | 4,973 | +0.29(+3.18%) |
Nov 19, 2015 | 9.150 | 9.170 | 9.095 | 9.110 | 3,856 | -0.05(-0.55%) |
Nov 18, 2015 | 9.600 | 9.600 | 8.840 | 9.160 | 7,191 | +0.27(+3.04%) |
Nov 17, 2015 | 8.800 | 8.900 | 8.780 | 8.890 | 6,282 | +0.08(+0.91%) |
Nov 16, 2015 | 8.999 | 8.999 | 8.790 | 8.810 | 7,237 | -0.03(-0.34%) |
Nov 13, 2015 | 8.970 | 8.970 | 8.830 | 8.840 | 2,873 | -0.21(-2.32%) |
Nov 12, 2015 | 9.150 | 9.170 | 8.880 | 9.050 | 28,255 | +0.00(+0.00%) |
Nov 11, 2015 | 8.840 | 9.120 | 8.790 | 9.050 | 4,733 | -0.02(-0.22%) |
Nov 10, 2015 | 8.900 | 9.150 | 8.900 | 9.070 | 4,716 | +0.05(+0.55%) |
Nov 09, 2015 | 8.850 | 9.080 | 8.850 | 9.020 | 6,078 | +0.16(+1.81%) |
Nov 06, 2015 | 8.950 | 8.960 | 8.700 | 8.860 | 9,195 | -0.03(-0.34%) |
Nov 05, 2015 | 8.800 | 8.970 | 8.750 | 8.890 | 5,608 | +0.01(+0.07%) |
Nov 04, 2015 | 8.750 | 9.100 | 8.470 | 8.884 | 15,643 | +0.12(+1.42%) |
Nov 03, 2015 | 9.030 | 9.290 | 8.760 | 8.760 | 9,240 | -0.39(-4.26%) |
Nov 02, 2015 | 9.250 | 9.280 | 9.060 | 9.150 | 7,688 | -0.03(-0.33%) |
Oct 30, 2015 | 8.500 | 9.180 | 8.440 | 9.180 | 23,062 | +0.58(+6.74%) |
Oct 29, 2015 | 8.730 | 8.850 | 8.480 | 8.600 | 19,838 | -0.20(-2.27%) |
Oct 28, 2015 | 9.310 | 9.660 | 8.780 | 8.800 | 26,349 | -0.39(-4.24%) |
Oct 27, 2015 | 9.234 | 9.420 | 9.030 | 9.190 | 13,401 | -0.17(-1.82%) |
Oct 26, 2015 | 9.430 | 9.450 | 9.360 | 9.360 | 11,561 | +0.10(+1.08%) |
Oct 23, 2015 | 9.310 | 9.500 | 9.240 | 9.260 | 4,815 | -0.30(-3.14%) |
Oct 22, 2015 | 9.400 | 9.690 | 9.400 | 9.560 | 8,964 | +0.00(+0.00%) |
Oct 21, 2015 | 9.830 | 9.850 | 9.450 | 9.560 | 12,928 | -0.28(-2.85%) |
Oct 20, 2015 | 9.790 | 9.840 | 9.590 | 9.840 | 5,974 | -0.01(-0.10%) |
Oct 19, 2015 | 9.740 | 9.850 | 9.600 | 9.850 | 3,548 | +0.03(+0.31%) |
Oct 16, 2015 | 9.850 | 9.850 | 9.650 | 9.820 | 6,550 | -0.03(-0.30%) |
Oct 15, 2015 | 9.550 | 9.850 | 9.550 | 9.850 | 8,684 | +0.20(+2.07%) |
Oct 14, 2015 | 9.570 | 9.750 | 9.280 | 9.650 | 27,214 | +0.13(+1.37%) |
Oct 13, 2015 | 9.350 | 9.536 | 9.350 | 9.520 | 15,126 | +0.16(+1.71%) |
Oct 12, 2015 | 9.270 | 9.400 | 9.250 | 9.360 | 6,045 | -0.01(-0.11%) |
Oct 09, 2015 | 9.210 | 9.370 | 9.200 | 9.370 | 6,125 | +0.12(+1.30%) |
Oct 08, 2015 | 9.100 | 9.250 | 9.100 | 9.250 | 7,592 | +0.24(+2.66%) |
Oct 07, 2015 | 8.850 | 9.110 | 8.820 | 9.010 | 11,010 | +0.01(+0.11%) |
Oct 06, 2015 | 8.880 | 9.000 | 8.541 | 9.000 | 9,917 | +0.00(+0.00%) |
Oct 05, 2015 | 8.400 | 9.000 | 8.400 | 9.000 | 24,335 | +0.50(+5.88%) |
Oct 02, 2015 | 8.710 | 8.880 | 8.330 | 8.500 | 15,004 | -0.39(-4.39%) |
Oct 01, 2015 | 8.310 | 8.895 | 8.140 | 8.890 | 24,845 | +0.53(+6.34%) |
Sep 30, 2015 | 8.200 | 8.740 | 8.010 | 8.360 | 56,046 | +0.33(+4.11%) |
Sep 29, 2015 | 8.690 | 9.230 | 8.000 | 8.030 | 126,943 | -0.76(-8.65%) |
Sep 28, 2015 | 9.030 | 9.070 | 8.740 | 8.790 | 34,514 | -0.24(-2.66%) |
Sep 25, 2015 | 9.200 | 9.200 | 8.960 | 9.030 | 25,808 | -0.11(-1.20%) |
Sep 24, 2015 | 9.170 | 9.300 | 9.100 | 9.140 | 11,018 | -0.04(-0.44%) |
Sep 23, 2015 | 9.000 | 9.260 | 9.000 | 9.180 | 19,731 | +0.24(+2.68%) |
Sep 22, 2015 | 9.190 | 9.320 | 8.940 | 8.940 | 18,607 | -0.30(-3.25%) |
Sep 21, 2015 | 9.190 | 9.430 | 9.090 | 9.240 | 19,774 | +0.19(+2.10%) |
Sep 18, 2015 | 9.500 | 9.670 | 9.050 | 9.050 | 38,673 | -0.47(-4.94%) |
Sep 17, 2015 | 9.500 | 9.510 | 9.480 | 9.520 | 23,060 | +0.03(+0.32%) |
Sep 16, 2015 | 9.450 | 9.564 | 9.380 | 9.490 | 7,359 | +0.05(+0.53%) |
Sep 15, 2015 | 9.550 | 9.680 | 9.240 | 9.440 | 24,848 | -0.14(-1.46%) |
Sep 14, 2015 | 9.350 | 9.620 | 9.194 | 9.580 | 13,203 | +0.23(+2.46%) |
Sep 11, 2015 | 8.990 | 9.380 | 8.950 | 9.350 | 9,654 | +0.36(+4.00%) |
Sep 10, 2015 | 9.000 | 9.410 | 8.990 | 8.990 | 11,420 | +0.04(+0.45%) |
Sep 09, 2015 | 9.100 | 9.840 | 8.940 | 8.950 | 49,854 | +0.05(+0.56%) |
Sep 08, 2015 | 8.850 | 9.050 | 8.809 | 8.900 | 12,920 | +0.15(+1.71%) |
Sep 04, 2015 | 8.700 | 8.750 | 8.750 | 8.750 | 21,200 | -0.05(-0.57%) |
Sep 03, 2015 | 8.968 | 9.100 | 8.600 | 8.800 | 13,798 | -0.02(-0.23%) |
Sep 02, 2015 | 9.010 | 9.080 | 8.820 | 8.820 | 16,210 | -0.20(-2.22%) |