Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.129 | 9.185 | 9.030 | 9.129 | 55,314 | +0.04(+0.42%) |
Nov 27, 2015 | 9.124 | 9.156 | 9.071 | 9.092 | 17,910 | +0.00(+0.03%) |
Nov 25, 2015 | 9.100 | 9.089 | 9.089 | 9.089 | 40,970 | +0.01(+0.13%) |
Nov 24, 2015 | 9.118 | 9.129 | 9.036 | 9.077 | 21,607 | -0.01(-0.13%) |
Nov 23, 2015 | 9.112 | 9.194 | 9.079 | 9.089 | 28,929 | +0.01(+0.13%) |
Nov 20, 2015 | 9.135 | 9.293 | 9.027 | 9.077 | 25,464 | +0.00(+0.00%) |
Nov 19, 2015 | 9.054 | 9.223 | 8.954 | 9.077 | 70,557 | +0.11(+1.24%) |
Nov 18, 2015 | 8.914 | 9.153 | 8.879 | 8.966 | 63,994 | +0.07(+0.79%) |
Nov 17, 2015 | 8.896 | 8.966 | 8.861 | 8.896 | 29,668 | +0.03(+0.38%) |
Nov 16, 2015 | 8.839 | 8.903 | 8.810 | 8.863 | 37,935 | +0.03(+0.39%) |
Nov 13, 2015 | 8.845 | 8.845 | 8.718 | 8.828 | 29,811 | +0.05(+0.59%) |
Nov 12, 2015 | 8.596 | 8.799 | 8.596 | 8.776 | 30,737 | +0.18(+2.09%) |
Nov 11, 2015 | 8.770 | 8.770 | 8.596 | 8.596 | 25,694 | -0.17(-1.98%) |
Nov 10, 2015 | 8.799 | 8.845 | 8.689 | 8.770 | 17,822 | +0.00(+0.00%) |
Nov 09, 2015 | 8.857 | 8.857 | 8.712 | 8.770 | 16,338 | -0.10(-1.11%) |
Nov 06, 2015 | 8.781 | 8.880 | 8.781 | 8.868 | 14,858 | +0.05(+0.59%) |
Nov 05, 2015 | 8.845 | 8.903 | 8.781 | 8.816 | 28,455 | -0.03(-0.33%) |
Nov 04, 2015 | 8.822 | 8.888 | 8.770 | 8.845 | 11,030 | +0.01(+0.13%) |
Nov 03, 2015 | 8.741 | 8.903 | 8.666 | 8.834 | 69,424 | +0.19(+2.21%) |
Nov 02, 2015 | 8.544 | 8.666 | 8.434 | 8.643 | 41,520 | +0.07(+0.81%) |
Oct 30, 2015 | 8.602 | 8.700 | 8.411 | 8.573 | 74,429 | -0.03(-0.34%) |
Oct 29, 2015 | 8.602 | 8.666 | 8.538 | 8.602 | 45,450 | -0.05(-0.60%) |
Oct 28, 2015 | 8.776 | 8.799 | 8.596 | 8.654 | 41,620 | -0.08(-0.93%) |
Oct 27, 2015 | 8.787 | 8.891 | 8.677 | 8.735 | 59,503 | -0.10(-1.18%) |
Oct 26, 2015 | 8.828 | 8.886 | 8.773 | 8.839 | 9,252 | -0.01(-0.13%) |
Oct 23, 2015 | 8.834 | 8.903 | 8.747 | 8.851 | 34,812 | +0.05(+0.59%) |
Oct 22, 2015 | 8.799 | 8.891 | 8.764 | 8.799 | 9,843 | +0.03(+0.40%) |
Oct 21, 2015 | 8.770 | 8.897 | 8.721 | 8.764 | 30,338 | +0.00(+0.00%) |
Oct 20, 2015 | 8.724 | 8.776 | 8.687 | 8.764 | 19,119 | +0.07(+0.85%) |
Oct 19, 2015 | 8.627 | 8.736 | 8.627 | 8.690 | 26,491 | +0.02(+0.27%) |
Oct 16, 2015 | 8.541 | 8.702 | 8.501 | 8.667 | 16,809 | +0.13(+1.55%) |
Oct 15, 2015 | 8.616 | 8.708 | 8.484 | 8.535 | 53,508 | -0.09(-1.00%) |
Oct 14, 2015 | 8.679 | 8.679 | 8.552 | 8.621 | 22,854 | -0.06(-0.73%) |
Oct 13, 2015 | 8.731 | 8.820 | 8.621 | 8.685 | 46,399 | -0.04(-0.46%) |
Oct 12, 2015 | 8.685 | 8.817 | 8.685 | 8.725 | 12,801 | +0.07(+0.86%) |
Oct 09, 2015 | 8.739 | 8.739 | 8.644 | 8.650 | 10,390 | -0.05(-0.59%) |
Oct 08, 2015 | 8.782 | 8.799 | 8.667 | 8.702 | 40,332 | -0.10(-1.11%) |
Oct 07, 2015 | 8.558 | 8.834 | 8.558 | 8.799 | 37,174 | +0.25(+2.96%) |
Oct 06, 2015 | 8.547 | 8.552 | 8.478 | 8.547 | 18,009 | +0.06(+0.68%) |
Oct 05, 2015 | 8.432 | 8.530 | 8.340 | 8.489 | 28,073 | +0.07(+0.82%) |
Oct 02, 2015 | 8.379 | 8.495 | 8.231 | 8.420 | 107,880 | +0.01(+0.07%) |
Oct 01, 2015 | 8.214 | 8.443 | 8.156 | 8.415 | 77,905 | +0.25(+3.02%) |
Sep 30, 2015 | 8.306 | 8.495 | 8.139 | 8.168 | 104,112 | -0.12(-1.46%) |
Sep 29, 2015 | 8.489 | 8.552 | 8.214 | 8.288 | 73,190 | -0.19(-2.24%) |
Sep 28, 2015 | 8.518 | 8.662 | 8.415 | 8.478 | 66,559 | -0.14(-1.63%) |
Sep 25, 2015 | 8.616 | 8.696 | 8.555 | 8.619 | 18,195 | +0.03(+0.37%) |
Sep 24, 2015 | 8.604 | 8.616 | 8.564 | 8.587 | 29,048 | -0.04(-0.50%) |
Sep 23, 2015 | 8.667 | 8.713 | 8.616 | 8.630 | 24,891 | -0.01(-0.17%) |
Sep 22, 2015 | 8.541 | 8.679 | 8.541 | 8.644 | 24,783 | +0.02(+0.18%) |
Sep 21, 2015 | 8.560 | 8.629 | 8.475 | 8.629 | 34,668 | +0.10(+1.20%) |
Sep 18, 2015 | 8.549 | 8.566 | 8.463 | 8.526 | 148,942 | -0.08(-0.93%) |
Sep 17, 2015 | 8.509 | 8.634 | 8.469 | 8.606 | 73,436 | +0.10(+1.14%) |
Sep 16, 2015 | 8.498 | 8.617 | 8.463 | 8.509 | 53,947 | +0.00(+0.00%) |
Sep 15, 2015 | 8.583 | 8.583 | 8.486 | 8.509 | 19,551 | -0.05(-0.53%) |
Sep 14, 2015 | 8.646 | 8.651 | 8.498 | 8.554 | 57,945 | -0.09(-1.05%) |
Sep 11, 2015 | 8.475 | 8.686 | 8.469 | 8.646 | 54,283 | +0.18(+2.09%) |
Sep 10, 2015 | 8.463 | 8.486 | 8.446 | 8.469 | 46,978 | -0.01(-0.07%) |
Sep 09, 2015 | 8.629 | 8.629 | 8.437 | 8.475 | 31,848 | -0.05(-0.54%) |
Sep 08, 2015 | 8.634 | 8.634 | 8.463 | 8.520 | 49,705 | -0.05(-0.60%) |
Sep 04, 2015 | 8.577 | 8.572 | 8.572 | 8.572 | 23,687 | -0.07(-0.86%) |
Sep 03, 2015 | 8.755 | 8.788 | 8.638 | 8.646 | 20,801 | -0.06(-0.65%) |
Sep 02, 2015 | 8.697 | 8.779 | 8.611 | 8.703 | 22,906 | +0.03(+0.39%) |