Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.095 | 9.144 | 9.087 | 9.128 | 18,877 | +0.04(+0.39%) |
Nov 27, 2015 | 9.030 | 9.095 | 9.030 | 9.093 | 1,471 | +0.16(+1.79%) |
Nov 25, 2015 | 8.876 | 8.933 | 8.933 | 8.933 | 22,391 | -0.01(-0.09%) |
Nov 24, 2015 | 8.835 | 8.982 | 8.835 | 8.941 | 45,621 | -0.01(-0.09%) |
Nov 23, 2015 | 8.998 | 9.071 | 8.949 | 8.949 | 27,151 | -0.09(-0.94%) |
Nov 20, 2015 | 9.087 | 9.087 | 9.006 | 9.034 | 8,549 | -0.03(-0.31%) |
Nov 19, 2015 | 9.095 | 9.095 | 9.030 | 9.063 | 13,556 | +0.03(+0.39%) |
Nov 18, 2015 | 9.006 | 9.028 | 8.925 | 9.028 | 24,101 | +0.13(+1.44%) |
Nov 17, 2015 | 8.957 | 8.995 | 8.900 | 8.900 | 21,603 | -0.06(-0.64%) |
Nov 16, 2015 | 8.874 | 8.978 | 8.874 | 8.957 | 10,418 | +0.12(+1.38%) |
Nov 13, 2015 | 8.860 | 8.900 | 8.822 | 8.835 | 29,738 | -0.13(-1.41%) |
Nov 12, 2015 | 8.982 | 8.990 | 8.941 | 8.961 | 9,924 | -0.05(-0.59%) |
Nov 11, 2015 | 9.039 | 9.039 | 8.970 | 9.014 | 4,173 | -0.00(-0.05%) |
Nov 10, 2015 | 8.990 | 9.026 | 8.925 | 9.018 | 47,659 | -0.01(-0.13%) |
Nov 09, 2015 | 9.128 | 9.128 | 9.006 | 9.030 | 19,095 | -0.18(-1.94%) |
Nov 06, 2015 | 9.193 | 9.209 | 9.132 | 9.209 | 21,478 | -0.04(-0.43%) |
Nov 05, 2015 | 9.307 | 9.307 | 9.217 | 9.249 | 5,361 | +0.03(+0.34%) |
Nov 04, 2015 | 9.225 | 9.266 | 9.136 | 9.217 | 85,495 | -0.04(-0.44%) |
Nov 03, 2015 | 9.217 | 9.282 | 9.152 | 9.258 | 38,356 | -0.05(-0.52%) |
Nov 02, 2015 | 9.282 | 9.307 | 9.234 | 9.307 | 22,655 | +0.13(+1.42%) |
Oct 30, 2015 | 9.201 | 9.209 | 9.121 | 9.177 | 36,924 | +0.01(+0.07%) |
Oct 29, 2015 | 9.138 | 9.185 | 9.128 | 9.170 | 6,495 | +0.04(+0.46%) |
Oct 28, 2015 | 9.209 | 9.225 | 9.071 | 9.128 | 14,426 | +0.06(+0.63%) |
Oct 27, 2015 | 9.104 | 9.169 | 9.071 | 9.071 | 7,569 | -0.13(-1.41%) |
Oct 26, 2015 | 9.234 | 9.241 | 9.178 | 9.201 | 13,357 | -0.02(-0.21%) |
Oct 23, 2015 | 9.234 | 9.234 | 9.153 | 9.221 | 29,806 | +0.11(+1.20%) |
Oct 22, 2015 | 9.071 | 9.160 | 9.071 | 9.112 | 12,850 | +0.02(+0.18%) |
Oct 21, 2015 | 9.112 | 9.190 | 9.087 | 9.095 | 10,413 | -0.05(-0.53%) |
Oct 20, 2015 | 9.039 | 9.160 | 9.039 | 9.144 | 12,718 | +0.08(+0.90%) |
Oct 19, 2015 | 9.152 | 9.156 | 9.047 | 9.063 | 67,670 | -0.11(-1.15%) |
Oct 16, 2015 | 9.120 | 9.169 | 9.095 | 9.169 | 14,320 | -0.02(-0.18%) |
Oct 15, 2015 | 9.193 | 9.217 | 9.144 | 9.185 | 9,763 | +0.04(+0.44%) |
Oct 14, 2015 | 9.152 | 9.217 | 9.136 | 9.144 | 6,348 | +0.03(+0.33%) |
Oct 13, 2015 | 9.063 | 9.144 | 9.022 | 9.114 | 10,554 | -0.02(-0.26%) |
Oct 12, 2015 | 9.201 | 9.201 | 9.112 | 9.138 | 7,968 | -0.07(-0.78%) |
Oct 09, 2015 | 9.251 | 9.266 | 9.209 | 9.209 | 4,997 | +0.00(+0.04%) |
Oct 08, 2015 | 9.047 | 9.206 | 9.047 | 9.206 | 8,513 | +0.18(+1.98%) |
Oct 07, 2015 | 9.022 | 9.087 | 8.973 | 9.027 | 11,561 | +0.10(+1.14%) |
Oct 06, 2015 | 8.900 | 8.925 | 8.860 | 8.925 | 12,163 | +0.09(+1.02%) |
Oct 05, 2015 | 8.705 | 8.835 | 8.705 | 8.835 | 26,693 | +0.27(+3.12%) |
Oct 02, 2015 | 8.453 | 8.587 | 8.437 | 8.567 | 2,065 | +0.13(+1.52%) |
Oct 01, 2015 | 8.470 | 8.470 | 8.404 | 8.438 | 4,457 | +0.07(+0.84%) |
Sep 30, 2015 | 8.421 | 8.426 | 8.311 | 8.368 | 3,304 | +0.09(+1.03%) |
Sep 29, 2015 | 8.234 | 8.307 | 8.205 | 8.283 | 11,561 | +0.09(+1.04%) |
Sep 28, 2015 | 8.193 | 8.258 | 8.181 | 8.197 | 5,221 | -0.08(-0.93%) |
Sep 25, 2015 | 8.348 | 8.396 | 8.274 | 8.274 | 5,408 | -0.03(-0.39%) |
Sep 24, 2015 | 8.258 | 8.307 | 8.195 | 8.307 | 9,312 | -0.02(-0.20%) |
Sep 23, 2015 | 8.364 | 8.372 | 8.291 | 8.323 | 29,824 | -0.03(-0.41%) |
Sep 22, 2015 | 8.398 | 8.398 | 8.309 | 8.358 | 27,801 | -0.20(-2.37%) |
Sep 21, 2015 | 8.609 | 8.673 | 8.552 | 8.560 | 6,989 | -0.09(-1.03%) |
Sep 18, 2015 | 8.714 | 8.714 | 8.646 | 8.649 | 3,106 | -0.24(-2.73%) |
Sep 17, 2015 | 8.787 | 8.892 | 8.714 | 8.892 | 16,382 | +0.08(+0.92%) |
Sep 16, 2015 | 8.706 | 8.811 | 8.706 | 8.811 | 8,946 | +0.11(+1.28%) |
Sep 15, 2015 | 8.647 | 8.705 | 8.647 | 8.700 | 3,201 | +0.04(+0.50%) |
Sep 14, 2015 | 8.706 | 8.706 | 8.628 | 8.657 | 8,633 | -0.08(-0.93%) |
Sep 11, 2015 | 8.681 | 8.746 | 8.681 | 8.738 | 6,056 | -0.01(-0.09%) |
Sep 10, 2015 | 8.665 | 8.746 | 8.665 | 8.746 | 4,013 | +0.12(+1.41%) |
Sep 09, 2015 | 8.787 | 8.787 | 8.625 | 8.625 | 4,828 | -0.03(-0.37%) |
Sep 08, 2015 | 8.665 | 8.665 | 8.560 | 8.657 | 12,498 | +0.23(+2.79%) |
Sep 04, 2015 | 8.366 | 8.422 | 8.422 | 8.422 | 6,668 | -0.15(-1.70%) |
Sep 03, 2015 | 8.552 | 8.673 | 8.552 | 8.568 | 27,879 | -0.01(-0.09%) |
Sep 02, 2015 | 8.657 | 8.657 | 8.521 | 8.576 | 10,951 | +0.03(+0.38%) |