Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.238 | 9.635 | 9.230 | 9.562 | 19,993 | +0.32(+3.51%) |
Nov 27, 2015 | 9.197 | 9.238 | 9.197 | 9.238 | 2,046 | +0.03(+0.30%) |
Nov 25, 2015 | 9.238 | 9.211 | 9.211 | 9.211 | 16,042 | -0.03(-0.29%) |
Nov 24, 2015 | 9.238 | 9.238 | 9.238 | 9.238 | 560 | -0.05(-0.58%) |
Nov 23, 2015 | 9.292 | 9.292 | 9.292 | 9.292 | 383 | -0.01(-0.12%) |
Nov 20, 2015 | 9.319 | 9.319 | 9.303 | 9.303 | 563 | +0.02(+0.26%) |
Nov 19, 2015 | 9.343 | 9.343 | 9.278 | 9.278 | 6,118 | +0.02(+0.18%) |
Nov 18, 2015 | 9.633 | 9.633 | 9.262 | 9.262 | 1,184 | -0.22(-2.31%) |
Nov 17, 2015 | 9.197 | 9.481 | 9.197 | 9.481 | 497 | +0.10(+1.04%) |
Nov 16, 2015 | 9.238 | 9.424 | 9.189 | 9.384 | 4,062 | -0.02(-0.16%) |
Nov 13, 2015 | 9.384 | 9.399 | 9.278 | 9.399 | 3,413 | -0.09(-0.95%) |
Nov 12, 2015 | 9.165 | 9.538 | 9.157 | 9.489 | 16,448 | +0.32(+3.54%) |
Nov 11, 2015 | 9.380 | 9.440 | 9.165 | 9.165 | 9,079 | -0.03(-0.35%) |
Nov 10, 2015 | 9.529 | 9.529 | 9.197 | 9.197 | 8,564 | -0.09(-0.96%) |
Nov 09, 2015 | 8.914 | 9.724 | 8.914 | 9.286 | 12,873 | +0.37(+4.18%) |
Nov 06, 2015 | 8.638 | 9.149 | 8.265 | 8.914 | 238,419 | +0.28(+3.19%) |
Nov 04, 2015 | 8.638 | 8.638 | 8.638 | 8.638 | 108 | -0.03(-0.37%) |
Nov 03, 2015 | 8.622 | 8.727 | 8.622 | 8.671 | 1,831 | +0.06(+0.75%) |
Nov 02, 2015 | 8.873 | 8.873 | 8.606 | 8.606 | 2,357 | +0.24(+2.91%) |
Oct 30, 2015 | 8.589 | 8.589 | 8.363 | 8.363 | 2,239 | -0.15(-1.71%) |
Oct 28, 2015 | 8.508 | 8.508 | 8.508 | 8.508 | 12 | +0.13(+1.55%) |
Oct 27, 2015 | 8.363 | 8.379 | 8.363 | 8.379 | 339 | +0.01(+0.10%) |
Oct 26, 2015 | 8.371 | 8.371 | 8.371 | 8.371 | 299 | -0.02(-0.29%) |
Oct 23, 2015 | 8.363 | 8.435 | 8.363 | 8.395 | 631 | +0.06(+0.78%) |
Oct 22, 2015 | 8.322 | 8.330 | 8.322 | 8.330 | 41,401 | -0.10(-1.14%) |
Oct 21, 2015 | 8.355 | 8.427 | 8.355 | 8.427 | 372 | -0.03(-0.30%) |
Oct 20, 2015 | 8.265 | 8.452 | 8.265 | 8.452 | 886 | +0.02(+0.29%) |
Oct 19, 2015 | 8.273 | 8.444 | 8.273 | 8.427 | 3,267 | +0.32(+4.00%) |
Oct 16, 2015 | 8.403 | 8.403 | 8.103 | 8.103 | 4,858 | +0.00(+0.00%) |
Oct 15, 2015 | 8.371 | 8.395 | 8.030 | 8.103 | 23,205 | -0.28(-3.29%) |
Oct 14, 2015 | 8.488 | 8.488 | 8.355 | 8.379 | 12,797 | +0.02(+0.29%) |
Oct 13, 2015 | 8.355 | 8.355 | 8.355 | 8.355 | 797 | -0.15(-1.81%) |
Oct 12, 2015 | 8.557 | 8.589 | 8.355 | 8.508 | 17,496 | +0.08(+0.96%) |
Oct 08, 2015 | 8.589 | 8.427 | 8.427 | 8.427 | 1 | -0.09(-1.05%) |
Oct 07, 2015 | 8.541 | 8.541 | 8.517 | 8.517 | 842 | +0.03(+0.38%) |
Oct 06, 2015 | 8.598 | 8.598 | 8.314 | 8.484 | 988 | +0.33(+4.08%) |
Oct 01, 2015 | 8.160 | 8.152 | 8.152 | 8.152 | 153 | -0.03(-0.40%) |
Sep 30, 2015 | 8.184 | 8.387 | 8.176 | 8.184 | 3,598 | +0.08(+0.96%) |
Sep 29, 2015 | 8.103 | 8.225 | 8.103 | 8.107 | 9,285 | -0.27(-3.25%) |
Sep 28, 2015 | 8.379 | 8.387 | 8.245 | 8.379 | 3,939 | -0.08(-0.96%) |
Sep 25, 2015 | 8.136 | 8.460 | 8.136 | 8.460 | 1,113 | +0.19(+2.25%) |
Sep 24, 2015 | 8.342 | 8.346 | 8.022 | 8.273 | 50,241 | +0.01(+0.10%) |
Sep 23, 2015 | 8.468 | 8.468 | 8.265 | 8.265 | 3,826 | -0.13(-1.54%) |
Sep 22, 2015 | 8.395 | 8.395 | 8.395 | 8.395 | 357 | -0.05(-0.58%) |
Sep 21, 2015 | 8.589 | 8.589 | 8.427 | 8.444 | 2,622 | -0.07(-0.86%) |
Sep 18, 2015 | 8.195 | 8.517 | 8.187 | 8.517 | 6,753 | +0.25(+3.01%) |
Sep 17, 2015 | 8.332 | 8.332 | 8.244 | 8.268 | 1,108 | +0.04(+0.49%) |
Sep 16, 2015 | 8.348 | 8.348 | 8.228 | 8.228 | 81,367 | -0.08(-0.97%) |
Sep 15, 2015 | 8.348 | 8.348 | 8.308 | 8.308 | 832 | -0.04(-0.48%) |
Sep 14, 2015 | 8.348 | 8.356 | 8.348 | 8.348 | 3,520 | +0.04(+0.48%) |
Sep 11, 2015 | 8.348 | 8.348 | 8.284 | 8.308 | 898 | -0.24(-2.82%) |
Sep 10, 2015 | 8.163 | 8.549 | 8.163 | 8.549 | 12,262 | +0.44(+5.45%) |
Sep 09, 2015 | 8.228 | 8.308 | 8.107 | 8.107 | 3,353 | -0.20(-2.42%) |
Sep 08, 2015 | 8.356 | 8.356 | 8.292 | 8.308 | 4,080 | -0.10(-1.15%) |
Sep 03, 2015 | 8.348 | 8.404 | 8.404 | 8.404 | 373 | +0.03(+0.38%) |
Sep 02, 2015 | 8.549 | 8.549 | 8.364 | 8.372 | 1,574 | -0.15(-1.79%) |