Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.950 | 8.970 | 8.670 | 8.690 | 197,890 | -0.26(-2.91%) |
Nov 27, 2015 | 8.950 | 8.960 | 8.860 | 8.950 | 34,003 | +0.00(+0.00%) |
Nov 25, 2015 | 8.960 | 8.950 | 8.950 | 8.950 | 88,700 | -0.04(-0.44%) |
Nov 24, 2015 | 8.720 | 9.140 | 8.600 | 8.990 | 131,646 | +0.27(+3.10%) |
Nov 23, 2015 | 8.660 | 8.750 | 8.580 | 8.720 | 112,563 | -0.01(-0.11%) |
Nov 20, 2015 | 8.700 | 8.760 | 8.500 | 8.730 | 122,925 | +0.09(+1.04%) |
Nov 19, 2015 | 8.620 | 8.650 | 8.562 | 8.640 | 62,362 | +0.08(+0.93%) |
Nov 18, 2015 | 8.250 | 8.570 | 8.210 | 8.560 | 95,048 | +0.37(+4.52%) |
Nov 17, 2015 | 8.340 | 8.420 | 8.150 | 8.190 | 105,164 | -0.15(-1.80%) |
Nov 16, 2015 | 8.380 | 8.440 | 8.040 | 8.340 | 170,279 | -0.04(-0.48%) |
Nov 13, 2015 | 8.700 | 8.860 | 8.320 | 8.380 | 99,607 | -0.41(-4.66%) |
Nov 12, 2015 | 9.180 | 9.180 | 8.750 | 8.790 | 106,542 | -0.26(-2.87%) |
Nov 11, 2015 | 9.250 | 9.650 | 8.970 | 9.050 | 102,003 | -0.17(-1.84%) |
Nov 10, 2015 | 9.130 | 9.510 | 9.060 | 9.220 | 483,320 | +0.15(+1.65%) |
Nov 09, 2015 | 9.420 | 9.594 | 9.000 | 9.070 | 73,989 | -0.33(-3.51%) |
Nov 06, 2015 | 9.180 | 9.500 | 9.170 | 9.400 | 62,761 | +0.18(+1.95%) |
Nov 05, 2015 | 9.000 | 9.290 | 9.000 | 9.220 | 45,273 | +0.27(+3.02%) |
Nov 04, 2015 | 9.080 | 9.090 | 8.900 | 8.950 | 123,239 | -0.11(-1.21%) |
Nov 03, 2015 | 9.010 | 9.190 | 8.780 | 9.060 | 96,381 | +0.04(+0.44%) |
Nov 02, 2015 | 8.800 | 9.138 | 8.770 | 9.020 | 72,572 | +0.23(+2.62%) |
Oct 30, 2015 | 8.740 | 8.930 | 8.720 | 8.790 | 52,322 | +0.03(+0.34%) |
Oct 29, 2015 | 8.730 | 8.980 | 8.680 | 8.760 | 233,899 | +0.06(+0.69%) |
Oct 28, 2015 | 8.630 | 8.860 | 8.510 | 8.700 | 77,079 | +0.11(+1.28%) |
Oct 27, 2015 | 9.100 | 9.150 | 8.550 | 8.590 | 86,684 | -0.55(-6.02%) |
Oct 26, 2015 | 9.190 | 9.250 | 9.100 | 9.140 | 42,520 | -0.06(-0.65%) |
Oct 23, 2015 | 9.070 | 9.310 | 9.010 | 9.200 | 56,666 | +0.20(+2.22%) |
Oct 22, 2015 | 9.310 | 9.350 | 8.970 | 9.000 | 64,461 | -0.28(-3.02%) |
Oct 21, 2015 | 9.260 | 9.390 | 9.225 | 9.280 | 89,407 | +0.04(+0.43%) |
Oct 20, 2015 | 9.110 | 9.550 | 9.110 | 9.240 | 199,599 | +0.14(+1.54%) |
Oct 19, 2015 | 9.210 | 9.210 | 9.070 | 9.100 | 80,506 | -0.13(-1.41%) |
Oct 16, 2015 | 9.130 | 9.300 | 8.954 | 9.230 | 109,230 | +0.07(+0.76%) |
Oct 15, 2015 | 8.990 | 9.260 | 8.800 | 9.160 | 73,517 | +0.36(+4.09%) |
Oct 14, 2015 | 9.110 | 9.210 | 8.750 | 8.800 | 69,547 | -0.30(-3.30%) |
Oct 13, 2015 | 9.160 | 9.350 | 9.090 | 9.100 | 84,234 | -0.08(-0.87%) |
Oct 12, 2015 | 9.220 | 9.310 | 9.000 | 9.180 | 109,771 | -0.03(-0.33%) |
Oct 09, 2015 | 9.340 | 9.520 | 9.200 | 9.210 | 60,219 | +0.00(+0.00%) |
Oct 08, 2015 | 9.260 | 9.260 | 9.150 | 9.210 | 88,627 | +0.01(+0.11%) |
Oct 07, 2015 | 9.110 | 9.230 | 9.100 | 9.200 | 60,836 | +0.14(+1.55%) |
Oct 06, 2015 | 9.200 | 9.450 | 8.990 | 9.060 | 90,680 | +0.00(+0.00%) |
Oct 05, 2015 | 8.560 | 9.070 | 8.560 | 9.060 | 111,127 | +0.47(+5.47%) |
Oct 02, 2015 | 8.830 | 8.970 | 8.500 | 8.590 | 59,475 | -0.22(-2.50%) |
Oct 01, 2015 | 8.830 | 8.940 | 8.700 | 8.810 | 75,705 | -0.01(-0.11%) |
Sep 30, 2015 | 8.780 | 8.940 | 8.750 | 8.820 | 171,034 | +0.08(+0.92%) |
Sep 29, 2015 | 9.360 | 9.360 | 8.590 | 8.740 | 88,494 | -0.56(-6.02%) |
Sep 28, 2015 | 9.460 | 9.530 | 9.130 | 9.300 | 78,650 | -0.13(-1.38%) |
Sep 25, 2015 | 9.660 | 9.835 | 9.330 | 9.430 | 81,586 | -0.19(-1.98%) |
Sep 24, 2015 | 9.410 | 9.640 | 9.250 | 9.620 | 51,179 | +0.13(+1.37%) |
Sep 23, 2015 | 9.320 | 9.510 | 9.190 | 9.490 | 68,449 | +0.13(+1.39%) |
Sep 22, 2015 | 9.630 | 10.01 | 9.260 | 9.360 | 65,241 | -0.31(-3.21%) |
Sep 21, 2015 | 9.360 | 9.830 | 9.270 | 9.670 | 78,883 | +0.27(+2.87%) |
Sep 18, 2015 | 8.750 | 9.490 | 8.700 | 9.400 | 441,065 | +0.57(+6.46%) |
Sep 17, 2015 | 9.330 | 9.710 | 8.750 | 8.830 | 367,003 | -0.47(-5.05%) |
Sep 16, 2015 | 9.200 | 9.410 | 9.130 | 9.300 | 210,641 | +0.04(+0.43%) |
Sep 15, 2015 | 9.460 | 9.500 | 9.200 | 9.260 | 100,988 | -0.15(-1.59%) |
Sep 14, 2015 | 9.610 | 9.620 | 9.360 | 9.410 | 106,555 | -0.23(-2.39%) |
Sep 11, 2015 | 9.630 | 9.780 | 9.570 | 9.640 | 203,309 | -0.08(-0.82%) |
Sep 10, 2015 | 9.650 | 9.920 | 9.615 | 9.720 | 71,996 | +0.00(+0.00%) |
Sep 09, 2015 | 9.810 | 9.810 | 9.550 | 9.720 | 38,222 | -0.01(-0.10%) |
Sep 08, 2015 | 9.720 | 9.780 | 9.210 | 9.730 | 92,430 | +0.18(+1.88%) |
Sep 04, 2015 | 9.710 | 9.550 | 9.550 | 9.550 | 46,700 | -0.20(-2.05%) |
Sep 03, 2015 | 9.590 | 9.820 | 9.520 | 9.750 | 235,147 | +0.21(+2.20%) |
Sep 02, 2015 | 10.18 | 10.18 | 9.490 | 9.540 | 95,160 | -0.47(-4.70%) |