Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.911 | 9.924 | 9.869 | 9.924 | 420,351 | +0.03(+0.34%) |
Nov 27, 2015 | 9.894 | 9.934 | 9.877 | 9.891 | 105,810 | -0.02(-0.20%) |
Nov 25, 2015 | 9.961 | 9.911 | 9.911 | 9.911 | 284,569 | -0.03(-0.27%) |
Nov 24, 2015 | 9.948 | 9.961 | 9.924 | 9.938 | 235,256 | +0.01(+0.07%) |
Nov 23, 2015 | 9.840 | 9.935 | 9.840 | 9.931 | 367,432 | +0.11(+1.17%) |
Nov 20, 2015 | 9.881 | 9.901 | 9.810 | 9.817 | 259,070 | -0.02(-0.17%) |
Nov 19, 2015 | 9.891 | 9.901 | 9.803 | 9.834 | 268,309 | -0.05(-0.54%) |
Nov 18, 2015 | 9.817 | 9.935 | 9.816 | 9.887 | 361,771 | +0.05(+0.55%) |
Nov 17, 2015 | 9.807 | 9.847 | 9.780 | 9.834 | 251,769 | +0.07(+0.69%) |
Nov 16, 2015 | 9.743 | 9.796 | 9.729 | 9.766 | 242,448 | +0.06(+0.66%) |
Nov 13, 2015 | 9.733 | 9.769 | 9.669 | 9.702 | 491,440 | -0.08(-0.79%) |
Nov 12, 2015 | 9.813 | 9.845 | 9.763 | 9.780 | 423,844 | -0.03(-0.34%) |
Nov 11, 2015 | 9.867 | 9.882 | 9.801 | 9.813 | 220,410 | -0.07(-0.72%) |
Nov 10, 2015 | 9.790 | 9.894 | 9.790 | 9.884 | 322,748 | +0.10(+1.03%) |
Nov 09, 2015 | 9.897 | 9.901 | 9.736 | 9.783 | 492,604 | -0.12(-1.22%) |
Nov 06, 2015 | 9.917 | 9.941 | 9.884 | 9.904 | 391,545 | -0.03(-0.30%) |
Nov 05, 2015 | 9.941 | 9.941 | 9.908 | 9.934 | 563,659 | -0.03(-0.34%) |
Nov 04, 2015 | 9.971 | 9.981 | 9.944 | 9.968 | 231,001 | +0.01(+0.10%) |
Nov 03, 2015 | 9.937 | 9.980 | 9.936 | 9.958 | 573,610 | +0.02(+0.20%) |
Nov 02, 2015 | 9.927 | 9.941 | 9.897 | 9.937 | 426,761 | +0.05(+0.54%) |
Oct 30, 2015 | 9.904 | 9.907 | 9.857 | 9.884 | 337,805 | +0.01(+0.10%) |
Oct 29, 2015 | 9.911 | 9.911 | 9.837 | 9.874 | 232,192 | -0.02(-0.24%) |
Oct 28, 2015 | 9.944 | 9.944 | 9.857 | 9.897 | 489,503 | -0.02(-0.17%) |
Oct 27, 2015 | 9.911 | 9.924 | 9.884 | 9.914 | 488,842 | +0.01(+0.07%) |
Oct 26, 2015 | 9.884 | 9.921 | 9.857 | 9.907 | 595,939 | +0.04(+0.41%) |
Oct 23, 2015 | 9.857 | 9.887 | 9.807 | 9.867 | 461,491 | +0.02(+0.24%) |
Oct 22, 2015 | 9.857 | 9.891 | 9.841 | 9.844 | 633,258 | +0.00(+0.03%) |
Oct 21, 2015 | 9.824 | 9.854 | 9.787 | 9.841 | 307,097 | +0.03(+0.27%) |
Oct 20, 2015 | 9.844 | 9.854 | 9.790 | 9.814 | 285,448 | -0.01(-0.07%) |
Oct 19, 2015 | 9.857 | 9.861 | 9.800 | 9.821 | 360,556 | -0.03(-0.27%) |
Oct 16, 2015 | 9.714 | 9.856 | 9.707 | 9.847 | 295,078 | +0.11(+1.17%) |
Oct 15, 2015 | 9.673 | 9.737 | 9.673 | 9.734 | 233,045 | +0.05(+0.55%) |
Oct 14, 2015 | 9.724 | 9.744 | 9.667 | 9.680 | 231,061 | -0.06(-0.62%) |
Oct 13, 2015 | 9.767 | 9.774 | 9.724 | 9.740 | 234,667 | -0.02(-0.21%) |
Oct 12, 2015 | 9.757 | 9.784 | 9.717 | 9.760 | 258,971 | +0.02(+0.17%) |
Oct 09, 2015 | 9.710 | 9.754 | 9.691 | 9.744 | 239,315 | +0.05(+0.55%) |
Oct 08, 2015 | 9.714 | 9.734 | 9.657 | 9.690 | 364,372 | -0.04(-0.38%) |
Oct 07, 2015 | 9.720 | 9.740 | 9.684 | 9.727 | 369,513 | +0.05(+0.49%) |
Oct 06, 2015 | 9.733 | 9.733 | 9.650 | 9.680 | 555,056 | -0.03(-0.31%) |
Oct 05, 2015 | 9.697 | 9.756 | 9.663 | 9.710 | 653,111 | +0.06(+0.65%) |
Oct 02, 2015 | 9.518 | 9.670 | 9.501 | 9.647 | 460,631 | +0.09(+0.90%) |
Oct 01, 2015 | 9.597 | 9.610 | 9.504 | 9.561 | 392,011 | +0.01(+0.10%) |
Sep 30, 2015 | 9.544 | 9.571 | 9.484 | 9.551 | 480,859 | +0.07(+0.73%) |
Sep 29, 2015 | 9.544 | 9.600 | 9.458 | 9.481 | 515,691 | -0.06(-0.66%) |
Sep 28, 2015 | 9.508 | 9.564 | 9.431 | 9.544 | 678,911 | +0.06(+0.59%) |
Sep 25, 2015 | 9.614 | 9.617 | 9.488 | 9.488 | 703,753 | -0.05(-0.56%) |
Sep 24, 2015 | 9.498 | 9.561 | 9.491 | 9.541 | 232,389 | +0.01(+0.14%) |
Sep 23, 2015 | 9.627 | 9.647 | 9.508 | 9.527 | 297,683 | -0.09(-0.90%) |
Sep 22, 2015 | 9.508 | 9.624 | 9.484 | 9.614 | 485,699 | +0.06(+0.62%) |
Sep 21, 2015 | 9.634 | 9.634 | 9.531 | 9.554 | 504,691 | -0.10(-1.06%) |
Sep 18, 2015 | 9.478 | 9.680 | 9.455 | 9.657 | 1,049,419 | +0.13(+1.32%) |
Sep 17, 2015 | 9.332 | 9.537 | 9.289 | 9.531 | 787,216 | +0.21(+2.22%) |
Sep 16, 2015 | 9.279 | 9.345 | 9.256 | 9.324 | 400,955 | +0.08(+0.81%) |
Sep 15, 2015 | 9.282 | 9.282 | 9.242 | 9.249 | 410,276 | -0.02(-0.18%) |
Sep 14, 2015 | 9.212 | 9.302 | 9.186 | 9.265 | 404,968 | +0.05(+0.54%) |
Sep 11, 2015 | 9.332 | 9.357 | 9.183 | 9.216 | 761,204 | -0.13(-1.35%) |
Sep 10, 2015 | 9.309 | 9.363 | 9.278 | 9.342 | 679,493 | +0.06(+0.61%) |
Sep 09, 2015 | 9.335 | 9.355 | 9.275 | 9.285 | 396,178 | -0.00(-0.03%) |
Sep 08, 2015 | 9.272 | 9.361 | 9.265 | 9.289 | 874,256 | +0.03(+0.36%) |
Sep 04, 2015 | 9.249 | 9.256 | 9.256 | 9.256 | 361,060 | -0.02(-0.25%) |
Sep 03, 2015 | 9.295 | 9.295 | 9.229 | 9.279 | 644,508 | +0.00(+0.00%) |
Sep 02, 2015 | 9.246 | 9.279 | 9.160 | 9.279 | 1,012,098 | +0.10(+1.04%) |