Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 10.35 | 10.35 | 10.32 | 10.34 | 2,130 | +0.34(+3.40%) |
Nov 27, 2015 | 10.00 | 10.04 | 10.00 | 10.00 | 2,932 | +0.25(+2.56%) |
Nov 25, 2015 | 9.750 | 9.750 | 9.750 | 0 | +0.18(+1.88%) | |
Nov 24, 2015 | 9.530 | 9.590 | 9.466 | 9.570 | 13,501 | -0.13(-1.34%) |
Nov 23, 2015 | 9.660 | 9.700 | 8,993 | -0.05(-0.51%) | ||
Nov 20, 2015 | 9.800 | 9.800 | 9.745 | 9.750 | 16,609 | -0.01(-0.10%) |
Nov 19, 2015 | 9.700 | 9.760 | 9.700 | 9.760 | 2,236 | +0.04(+0.41%) |
Nov 18, 2015 | 9.640 | 9.720 | 9.635 | 9.720 | 28,370 | +0.24(+2.53%) |
Nov 17, 2015 | 9.520 | 9.540 | 9.417 | 9.480 | 28,652 | +0.15(+1.61%) |
Nov 16, 2015 | 9.310 | 9.350 | 9.280 | 9.330 | 7,519 | +0.07(+0.76%) |
Nov 13, 2015 | 9.260 | 9.279 | 9.244 | 9.260 | 26,256 | +0.04(+0.38%) |
Nov 12, 2015 | 9.290 | 9.290 | 9.220 | 9.225 | 12,822 | -0.20(-2.07%) |
Nov 11, 2015 | 9.520 | 9.520 | 9.420 | 9.420 | 3,879 | +0.08(+0.88%) |
Nov 10, 2015 | 9.320 | 9.370 | 9.300 | 9.338 | 21,146 | -0.18(-1.86%) |
Nov 09, 2015 | 9.510 | 9.550 | 9.440 | 9.515 | 11,099 | -0.05(-0.57%) |
Nov 06, 2015 | 9.460 | 9.570 | 9.430 | 9.570 | 2,763 | -0.03(-0.26%) |
Nov 05, 2015 | 9.620 | 9.620 | 9.530 | 9.595 | 18,002 | -0.04(-0.47%) |
Nov 04, 2015 | 9.650 | 9.690 | 9.640 | 9.640 | 5,266 | +0.21(+2.23%) |
Nov 03, 2015 | 9.318 | 9.430 | 9.318 | 9.430 | 7,962 | +0.09(+0.96%) |
Nov 02, 2015 | 9.260 | 9.340 | 9.260 | 9.340 | 4,964 | +0.05(+0.54%) |
Oct 30, 2015 | 9.310 | 9.370 | 9.290 | 9.290 | 6,356 | +0.06(+0.65%) |
Oct 29, 2015 | 9.220 | 9.230 | 9.130 | 9.230 | 8,107 | -0.17(-1.86%) |
Oct 28, 2015 | 9.380 | 9.470 | 9.380 | 9.405 | 2,252 | +0.14(+1.57%) |
Oct 27, 2015 | 9.225 | 9.260 | 9.225 | 9.260 | 5,086 | -0.24(-2.53%) |
Oct 26, 2015 | 9.460 | 9.500 | 9.410 | 9.500 | 5,637 | +0.12(+1.28%) |
Oct 23, 2015 | 9.410 | 9.470 | 9.380 | 9.380 | 4,662 | +0.28(+3.02%) |
Oct 22, 2015 | 9.108 | 9.130 | 9.090 | 9.105 | 5,250 | +0.25(+2.77%) |
Oct 21, 2015 | 8.990 | 8.990 | 8.860 | 8.860 | 3,859 | -0.18(-1.99%) |
Oct 20, 2015 | 8.980 | 9.050 | 8.980 | 9.040 | 18,223 | +0.19(+2.20%) |
Oct 19, 2015 | 8.840 | 8.880 | 8.808 | 8.845 | 5,071 | -0.14(-1.61%) |
Oct 16, 2015 | 8.980 | 9.004 | 8.970 | 8.990 | 9,661 | -0.36(-3.85%) |
Oct 15, 2015 | 9.230 | 9.350 | 9.220 | 9.350 | 15,233 | -0.09(-0.95%) |
Oct 14, 2015 | 9.500 | 9.500 | 9.390 | 9.440 | 8,834 | -0.01(-0.11%) |
Oct 13, 2015 | 9.490 | 9.590 | 9.440 | 9.450 | 7,541 | -0.40(-4.06%) |
Oct 12, 2015 | 9.750 | 9.850 | 9.750 | 9.850 | 5,112 | -0.11(-1.10%) |
Oct 09, 2015 | 9.911 | 9.990 | 9.891 | 9.960 | 19,381 | +0.33(+3.43%) |
Oct 08, 2015 | 9.400 | 9.630 | 9.400 | 9.630 | 2,646 | +0.20(+2.12%) |
Oct 07, 2015 | 9.470 | 9.500 | 9.390 | 9.430 | 28,578 | +0.20(+2.17%) |
Oct 06, 2015 | 9.224 | 9.290 | 9.200 | 9.230 | 37,892 | +0.10(+1.10%) |
Oct 05, 2015 | 9.090 | 9.180 | 9.080 | 9.130 | 29,962 | +0.45(+5.18%) |
Oct 02, 2015 | 8.630 | 8.740 | 8.630 | 8.680 | 22,365 | +0.09(+1.05%) |
Oct 01, 2015 | 8.760 | 8.760 | 8.540 | 8.590 | 43,912 | +0.12(+1.42%) |
Sep 30, 2015 | 8.380 | 8.470 | 8.350 | 8.470 | 36,223 | +0.31(+3.80%) |
Sep 29, 2015 | 8.160 | 8.220 | 8.140 | 8.160 | 59,836 | +0.19(+2.38%) |
Sep 28, 2015 | 8.010 | 8.010 | 7.900 | 7.970 | 20,408 | -0.07(-0.87%) |
Sep 25, 2015 | 8.210 | 8.210 | 8.020 | 8.040 | 17,807 | -0.13(-1.59%) |
Sep 24, 2015 | 8.192 | 8.240 | 8.140 | 8.170 | 5,520 | -0.22(-2.62%) |
Sep 23, 2015 | 8.502 | 8.502 | 8.390 | 8.390 | 4,715 | -0.17(-1.99%) |
Sep 22, 2015 | 8.590 | 8.590 | 8.460 | 8.560 | 38,383 | -0.20(-2.28%) |
Sep 21, 2015 | 8.920 | 8.920 | 8.760 | 8.760 | 22,468 | -0.19(-2.12%) |
Sep 18, 2015 | 9.130 | 9.130 | 8.950 | 8.950 | 5,422 | -0.41(-4.38%) |
Sep 17, 2015 | 9.330 | 9.390 | 9.318 | 9.360 | 2,325 | -0.13(-1.37%) |
Sep 16, 2015 | 9.450 | 9.490 | 9.420 | 9.490 | 4,072 | +0.30(+3.32%) |
Sep 15, 2015 | 9.178 | 9.220 | 9.150 | 9.185 | 18,145 | +0.12(+1.27%) |
Sep 14, 2015 | 9.140 | 9.150 | 9.070 | 9.070 | 37,405 | -0.15(-1.63%) |
Sep 11, 2015 | 9.100 | 9.250 | 9.100 | 9.220 | 16,847 | +0.14(+1.54%) |
Sep 10, 2015 | 9.100 | 9.150 | 9.040 | 9.080 | 29,792 | -0.04(-0.38%) |
Sep 09, 2015 | 9.230 | 9.260 | 9.070 | 9.115 | 7,565 | -0.04(-0.38%) |
Sep 08, 2015 | 9.100 | 9.180 | 9.070 | 9.150 | 29,215 | +0.19(+2.12%) |
Sep 04, 2015 | 8.960 | 8.960 | 8.960 | 0 | -0.37(-3.97%) | |
Sep 03, 2015 | 9.276 | 9.370 | 9.200 | 9.330 | 15,731 | -0.11(-1.17%) |
Sep 02, 2015 | 9.390 | 9.440 | 9.260 | 9.440 | 7,336 | -0.03(-0.32%) |