Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.944 | 10.04 | 9.911 | 9.952 | 484,709 | +0.05(+0.50%) |
Nov 27, 2015 | 9.870 | 9.960 | 9.820 | 9.902 | 275,826 | +0.02(+0.25%) |
Nov 25, 2015 | 9.828 | 9.878 | 9.878 | 9.878 | 325,241 | +0.07(+0.67%) |
Nov 24, 2015 | 9.689 | 9.837 | 9.648 | 9.812 | 612,849 | +0.08(+0.85%) |
Nov 23, 2015 | 9.722 | 9.796 | 9.689 | 9.730 | 371,847 | +0.00(+0.00%) |
Nov 20, 2015 | 9.631 | 9.820 | 9.606 | 9.730 | 360,454 | +0.10(+1.02%) |
Nov 19, 2015 | 9.664 | 9.763 | 9.582 | 9.631 | 300,617 | -0.05(-0.51%) |
Nov 18, 2015 | 9.541 | 9.709 | 9.483 | 9.680 | 385,298 | +0.16(+1.73%) |
Nov 17, 2015 | 9.565 | 9.631 | 9.450 | 9.516 | 448,827 | +0.01(+0.09%) |
Nov 16, 2015 | 9.335 | 9.508 | 9.269 | 9.508 | 461,859 | +0.14(+1.45%) |
Nov 13, 2015 | 9.491 | 9.582 | 9.310 | 9.372 | 972,744 | -0.19(-2.02%) |
Nov 12, 2015 | 9.754 | 9.773 | 9.557 | 9.565 | 500,735 | -0.27(-2.76%) |
Nov 11, 2015 | 9.878 | 9.927 | 9.779 | 9.837 | 578,590 | +0.03(+0.34%) |
Nov 10, 2015 | 9.919 | 10.02 | 9.779 | 9.804 | 809,713 | -0.14(-1.41%) |
Nov 09, 2015 | 10.16 | 10.23 | 9.861 | 9.944 | 622,500 | -0.20(-1.95%) |
Nov 06, 2015 | 9.894 | 10.26 | 9.512 | 10.14 | 826,867 | +0.35(+3.53%) |
Nov 05, 2015 | 9.713 | 9.849 | 9.648 | 9.796 | 641,561 | +0.11(+1.10%) |
Nov 04, 2015 | 9.606 | 9.754 | 9.582 | 9.689 | 919,338 | +0.11(+1.12%) |
Nov 03, 2015 | 9.500 | 9.639 | 9.255 | 9.582 | 1,906,780 | +0.07(+0.77%) |
Nov 02, 2015 | 9.361 | 9.557 | 9.312 | 9.508 | 897,063 | +0.16(+1.66%) |
Oct 30, 2015 | 9.549 | 9.590 | 9.235 | 9.353 | 956,778 | -0.21(-2.22%) |
Oct 29, 2015 | 9.623 | 9.704 | 9.516 | 9.565 | 1,113,315 | -0.02(-0.26%) |
Oct 28, 2015 | 9.304 | 9.590 | 9.288 | 9.590 | 1,371,890 | +0.31(+3.39%) |
Oct 27, 2015 | 9.378 | 9.467 | 9.141 | 9.276 | 756,360 | -0.13(-1.43%) |
Oct 26, 2015 | 9.353 | 9.459 | 9.272 | 9.410 | 1,139,149 | +0.03(+0.35%) |
Oct 23, 2015 | 9.035 | 9.378 | 8.978 | 9.378 | 1,567,440 | +0.33(+3.70%) |
Oct 22, 2015 | 9.247 | 9.435 | 9.010 | 9.043 | 2,583,890 | -0.49(-5.14%) |
Oct 21, 2015 | 9.827 | 9.835 | 9.533 | 9.533 | 486,969 | -0.25(-2.59%) |
Oct 20, 2015 | 9.631 | 9.794 | 9.582 | 9.786 | 513,674 | +0.20(+2.13%) |
Oct 19, 2015 | 9.549 | 9.688 | 9.525 | 9.582 | 315,899 | -0.05(-0.51%) |
Oct 16, 2015 | 9.655 | 9.712 | 9.500 | 9.631 | 489,356 | +0.02(+0.17%) |
Oct 15, 2015 | 9.500 | 9.614 | 9.361 | 9.614 | 581,009 | +0.19(+1.99%) |
Oct 14, 2015 | 9.606 | 9.688 | 9.402 | 9.427 | 430,431 | -0.18(-1.87%) |
Oct 13, 2015 | 9.827 | 9.851 | 9.606 | 9.606 | 396,334 | -0.17(-1.75%) |
Oct 12, 2015 | 9.720 | 9.851 | 9.704 | 9.778 | 385,743 | +0.02(+0.17%) |
Oct 09, 2015 | 9.941 | 9.957 | 9.745 | 9.761 | 425,555 | -0.12(-1.24%) |
Oct 08, 2015 | 9.720 | 9.892 | 9.672 | 9.884 | 573,572 | +0.10(+1.00%) |
Oct 07, 2015 | 9.598 | 9.786 | 9.516 | 9.786 | 981,233 | +0.27(+2.83%) |
Oct 06, 2015 | 9.614 | 9.900 | 9.484 | 9.516 | 682,165 | -0.15(-1.52%) |
Oct 05, 2015 | 9.508 | 9.704 | 9.492 | 9.663 | 481,209 | +0.24(+2.60%) |
Oct 02, 2015 | 9.361 | 9.427 | 9.068 | 9.419 | 621,523 | -0.11(-1.20%) |
Oct 01, 2015 | 9.508 | 9.590 | 9.353 | 9.533 | 426,558 | -0.02(-0.17%) |
Sep 30, 2015 | 9.672 | 9.680 | 9.451 | 9.549 | 881,243 | -0.03(-0.34%) |
Sep 29, 2015 | 9.516 | 9.610 | 9.467 | 9.582 | 475,104 | +0.06(+0.60%) |
Sep 28, 2015 | 9.598 | 9.618 | 9.500 | 9.525 | 456,019 | -0.14(-1.44%) |
Sep 25, 2015 | 9.745 | 9.794 | 9.655 | 9.663 | 621,086 | +0.03(+0.34%) |
Sep 24, 2015 | 9.410 | 9.631 | 9.386 | 9.631 | 565,328 | +0.13(+1.37%) |
Sep 23, 2015 | 9.394 | 9.565 | 9.394 | 9.500 | 509,317 | +0.10(+1.04%) |
Sep 22, 2015 | 9.345 | 9.525 | 9.345 | 9.402 | 535,553 | -0.07(-0.78%) |
Sep 21, 2015 | 9.378 | 9.508 | 9.378 | 9.476 | 508,421 | +0.17(+1.84%) |
Sep 18, 2015 | 9.345 | 9.402 | 9.223 | 9.304 | 937,123 | -0.17(-1.81%) |
Sep 17, 2015 | 9.729 | 9.851 | 9.419 | 9.476 | 808,488 | -0.24(-2.44%) |
Sep 16, 2015 | 9.778 | 9.778 | 9.602 | 9.712 | 547,026 | -0.04(-0.42%) |
Sep 15, 2015 | 9.688 | 9.802 | 9.651 | 9.753 | 337,955 | +0.12(+1.27%) |
Sep 14, 2015 | 9.606 | 9.663 | 9.565 | 9.631 | 431,369 | -0.03(-0.34%) |
Sep 11, 2015 | 9.582 | 9.720 | 9.525 | 9.663 | 538,160 | -0.04(-0.42%) |
Sep 10, 2015 | 9.614 | 9.769 | 9.598 | 9.704 | 286,195 | +0.07(+0.76%) |
Sep 09, 2015 | 9.835 | 9.916 | 9.614 | 9.631 | 496,946 | -0.19(-1.91%) |
Sep 08, 2015 | 9.794 | 9.916 | 9.574 | 9.818 | 503,753 | +0.19(+1.95%) |
Sep 04, 2015 | 9.500 | 9.631 | 9.631 | 9.631 | 383,625 | +0.00(+0.00%) |
Sep 03, 2015 | 9.516 | 9.672 | 9.508 | 9.631 | 435,544 | +0.09(+0.94%) |
Sep 02, 2015 | 9.419 | 9.541 | 9.280 | 9.541 | 1,075,597 | +0.24(+2.54%) |