Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.707 | 9.762 | 9.634 | 9.718 | 16,452 | +0.04(+0.46%) |
Nov 27, 2015 | 9.606 | 9.673 | 9.595 | 9.673 | 3,029 | +0.06(+0.58%) |
Nov 25, 2015 | 9.684 | 9.618 | 9.618 | 9.618 | 28,338 | -0.12(-1.26%) |
Nov 24, 2015 | 9.707 | 9.824 | 9.707 | 9.740 | 11,687 | -0.05(-0.51%) |
Nov 23, 2015 | 9.768 | 9.835 | 9.768 | 9.790 | 6,464 | -0.01(-0.06%) |
Nov 20, 2015 | 9.852 | 9.852 | 9.751 | 9.796 | 5,987 | -0.07(-0.73%) |
Nov 19, 2015 | 9.824 | 9.874 | 9.824 | 9.868 | 3,956 | +0.05(+0.51%) |
Nov 18, 2015 | 9.746 | 9.857 | 9.746 | 9.818 | 10,072 | -0.03(-0.34%) |
Nov 17, 2015 | 9.723 | 9.868 | 9.723 | 9.852 | 13,295 | +0.10(+1.03%) |
Nov 16, 2015 | 9.606 | 9.790 | 9.606 | 9.751 | 16,673 | +0.11(+1.16%) |
Nov 13, 2015 | 9.762 | 9.762 | 9.640 | 9.640 | 5,472 | -0.09(-0.97%) |
Nov 12, 2015 | 9.783 | 9.813 | 9.724 | 9.735 | 5,452 | -0.06(-0.57%) |
Nov 11, 2015 | 9.768 | 9.856 | 9.768 | 9.790 | 14,040 | +0.00(+0.00%) |
Nov 10, 2015 | 9.813 | 9.864 | 9.768 | 9.790 | 29,580 | -0.05(-0.51%) |
Nov 09, 2015 | 9.841 | 9.868 | 9.841 | 9.841 | 4,290 | +0.01(+0.11%) |
Nov 06, 2015 | 9.841 | 9.868 | 9.813 | 9.829 | 9,437 | -0.03(-0.28%) |
Nov 05, 2015 | 9.835 | 9.891 | 9.802 | 9.857 | 10,307 | -0.01(-0.11%) |
Nov 04, 2015 | 9.919 | 9.935 | 9.815 | 9.868 | 8,101 | -0.06(-0.62%) |
Nov 03, 2015 | 9.913 | 9.946 | 9.824 | 9.930 | 71,132 | +0.02(+0.17%) |
Nov 02, 2015 | 9.835 | 9.919 | 9.835 | 9.913 | 36,490 | +0.03(+0.28%) |
Oct 30, 2015 | 9.852 | 9.902 | 9.807 | 9.885 | 28,555 | +0.01(+0.06%) |
Oct 29, 2015 | 9.853 | 9.880 | 9.841 | 9.880 | 9,199 | +0.00(+0.00%) |
Oct 28, 2015 | 9.841 | 9.880 | 9.841 | 9.880 | 9,830 | +0.01(+0.11%) |
Oct 27, 2015 | 9.835 | 9.896 | 9.824 | 9.868 | 46,893 | -0.02(-0.23%) |
Oct 26, 2015 | 9.907 | 9.907 | 9.863 | 9.891 | 5,398 | -0.01(-0.11%) |
Oct 23, 2015 | 9.824 | 9.905 | 9.802 | 9.902 | 18,759 | +0.06(+0.57%) |
Oct 22, 2015 | 9.849 | 9.852 | 9.832 | 9.846 | 2,742 | -0.01(-0.11%) |
Oct 21, 2015 | 9.835 | 9.885 | 9.835 | 9.857 | 6,078 | -0.02(-0.17%) |
Oct 20, 2015 | 9.818 | 9.874 | 9.818 | 9.874 | 13,301 | +0.05(+0.51%) |
Oct 19, 2015 | 9.802 | 9.852 | 9.802 | 9.824 | 16,232 | +0.01(+0.11%) |
Oct 16, 2015 | 9.757 | 9.813 | 9.757 | 9.813 | 30,302 | +0.06(+0.57%) |
Oct 15, 2015 | 9.612 | 9.762 | 9.534 | 9.757 | 28,335 | +0.22(+2.34%) |
Oct 14, 2015 | 9.640 | 9.657 | 9.534 | 9.534 | 23,209 | -0.12(-1.21%) |
Oct 13, 2015 | 9.579 | 9.657 | 9.495 | 9.651 | 37,419 | +0.08(+0.87%) |
Oct 12, 2015 | 9.539 | 9.629 | 9.534 | 9.567 | 4,666 | -0.06(-0.58%) |
Oct 09, 2015 | 9.600 | 9.634 | 9.506 | 9.623 | 15,604 | -0.07(-0.69%) |
Oct 08, 2015 | 9.645 | 9.723 | 9.645 | 9.690 | 1,572 | -0.02(-0.23%) |
Oct 07, 2015 | 9.506 | 9.779 | 9.489 | 9.712 | 24,974 | +0.21(+2.17%) |
Oct 06, 2015 | 9.478 | 9.534 | 9.355 | 9.506 | 8,569 | +0.01(+0.06%) |
Oct 05, 2015 | 9.473 | 9.561 | 9.473 | 9.500 | 4,706 | +0.02(+0.24%) |
Oct 02, 2015 | 9.434 | 9.539 | 9.367 | 9.478 | 24,244 | +0.00(+0.00%) |
Oct 01, 2015 | 9.556 | 9.556 | 9.478 | 9.478 | 10,580 | -0.12(-1.28%) |
Sep 30, 2015 | 9.378 | 9.601 | 9.378 | 9.601 | 27,216 | +0.22(+2.38%) |
Sep 29, 2015 | 9.450 | 9.450 | 9.373 | 9.378 | 14,533 | +0.04(+0.42%) |
Sep 28, 2015 | 9.372 | 9.385 | 9.233 | 9.339 | 24,412 | -0.04(-0.42%) |
Sep 25, 2015 | 9.433 | 9.433 | 9.323 | 9.378 | 24,793 | -0.04(-0.47%) |
Sep 24, 2015 | 9.345 | 9.422 | 9.312 | 9.422 | 10,414 | -0.05(-0.52%) |
Sep 23, 2015 | 9.438 | 9.515 | 9.438 | 9.471 | 4,461 | +0.10(+1.11%) |
Sep 22, 2015 | 9.476 | 9.493 | 9.356 | 9.367 | 7,216 | -0.03(-0.35%) |
Sep 21, 2015 | 9.339 | 9.427 | 9.312 | 9.400 | 30,458 | -0.27(-2.78%) |
Sep 18, 2015 | 9.357 | 9.668 | 9.312 | 9.668 | 32,343 | +0.35(+3.70%) |
Sep 17, 2015 | 9.230 | 9.414 | 9.230 | 9.323 | 31,409 | +0.05(+0.53%) |
Sep 16, 2015 | 9.109 | 9.301 | 9.098 | 9.274 | 33,616 | +0.17(+1.87%) |
Sep 15, 2015 | 9.110 | 9.164 | 9.104 | 9.104 | 7,335 | -0.02(-0.24%) |
Sep 14, 2015 | 9.159 | 9.159 | 9.049 | 9.126 | 13,277 | -0.01(-0.06%) |
Sep 11, 2015 | 9.051 | 9.137 | 9.049 | 9.131 | 24,506 | -0.01(-0.06%) |
Sep 10, 2015 | 9.038 | 9.153 | 9.038 | 9.137 | 3,368 | +0.16(+1.83%) |
Sep 09, 2015 | 9.022 | 9.104 | 8.942 | 8.972 | 11,245 | -0.03(-0.36%) |
Sep 08, 2015 | 8.819 | 9.005 | 8.819 | 9.005 | 33,017 | +0.11(+1.23%) |
Sep 04, 2015 | 8.879 | 8.896 | 8.896 | 8.896 | 5,659 | +0.03(+0.37%) |
Sep 03, 2015 | 8.777 | 8.933 | 8.770 | 8.863 | 24,543 | +0.04(+0.50%) |
Sep 02, 2015 | 8.863 | 8.980 | 8.819 | 8.819 | 23,261 | -0.02(-0.19%) |