Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.820 | 9.890 | 9.340 | 9.790 | 12,226 | -0.30(-2.97%) |
Nov 27, 2015 | 9.750 | 10.09 | 9.160 | 10.09 | 12,388 | +0.31(+3.17%) |
Nov 25, 2015 | 9.210 | 9.780 | 9.780 | 9.780 | 43,300 | +0.50(+5.44%) |
Nov 24, 2015 | 9.110 | 9.275 | 9.000 | 9.275 | 26,566 | +0.18(+1.92%) |
Nov 23, 2015 | 9.100 | 9.300 | 9.100 | 9.100 | 19,963 | +0.00(+0.00%) |
Nov 20, 2015 | 9.020 | 9.260 | 9.010 | 9.100 | 25,096 | -0.04(-0.44%) |
Nov 19, 2015 | 9.013 | 9.290 | 9.013 | 9.140 | 27,499 | +0.01(+0.11%) |
Nov 18, 2015 | 9.390 | 9.390 | 8.756 | 9.130 | 36,800 | -0.11(-1.24%) |
Nov 17, 2015 | 9.200 | 9.460 | 8.477 | 9.245 | 21,753 | +0.05(+0.60%) |
Nov 16, 2015 | 9.580 | 9.580 | 9.120 | 9.190 | 14,710 | -0.01(-0.05%) |
Nov 13, 2015 | 9.110 | 9.370 | 9.110 | 9.195 | 9,630 | -0.05(-0.59%) |
Nov 12, 2015 | 9.360 | 9.525 | 9.110 | 9.250 | 18,680 | -0.10(-1.07%) |
Nov 11, 2015 | 9.440 | 9.710 | 9.160 | 9.350 | 12,143 | -0.24(-2.50%) |
Nov 10, 2015 | 9.410 | 9.810 | 9.232 | 9.590 | 20,082 | +0.38(+4.13%) |
Nov 09, 2015 | 9.390 | 9.510 | 9.150 | 9.210 | 18,454 | -0.17(-1.81%) |
Nov 06, 2015 | 9.190 | 9.400 | 9.190 | 9.380 | 11,882 | +0.28(+3.08%) |
Nov 05, 2015 | 9.530 | 9.530 | 9.060 | 9.100 | 19,527 | -0.25(-2.67%) |
Nov 04, 2015 | 9.610 | 9.720 | 9.321 | 9.350 | 12,770 | -0.19(-1.99%) |
Nov 03, 2015 | 9.640 | 9.640 | 9.320 | 9.540 | 23,850 | -0.02(-0.21%) |
Nov 02, 2015 | 9.630 | 9.630 | 9.260 | 9.560 | 35,073 | +0.00(+0.00%) |
Oct 30, 2015 | 9.400 | 9.620 | 9.250 | 9.560 | 27,070 | -0.04(-0.42%) |
Oct 29, 2015 | 9.500 | 9.640 | 9.300 | 9.600 | 10,628 | -0.03(-0.26%) |
Oct 28, 2015 | 9.400 | 9.630 | 9.050 | 9.625 | 23,486 | +0.23(+2.50%) |
Oct 27, 2015 | 9.710 | 9.710 | 8.990 | 9.390 | 114,140 | -0.27(-2.80%) |
Oct 26, 2015 | 9.820 | 9.870 | 9.510 | 9.660 | 30,667 | -0.04(-0.41%) |
Oct 23, 2015 | 9.010 | 9.900 | 9.010 | 9.700 | 52,334 | +0.00(+0.00%) |
Oct 22, 2015 | 9.490 | 10.00 | 9.402 | 9.700 | 25,252 | +0.25(+2.65%) |
Oct 21, 2015 | 9.470 | 9.480 | 9.300 | 9.450 | 9,499 | +0.05(+0.53%) |
Oct 20, 2015 | 9.270 | 9.470 | 9.203 | 9.400 | 57,045 | +0.06(+0.64%) |
Oct 19, 2015 | 9.080 | 9.340 | 8.910 | 9.340 | 25,201 | +0.20(+2.19%) |
Oct 16, 2015 | 8.840 | 9.140 | 8.715 | 9.140 | 54,749 | +0.14(+1.56%) |
Oct 15, 2015 | 8.980 | 9.180 | 8.772 | 9.000 | 78,957 | +0.03(+0.33%) |
Oct 14, 2015 | 9.000 | 9.020 | 8.850 | 8.970 | 55,108 | -0.03(-0.33%) |
Oct 13, 2015 | 9.400 | 9.400 | 8.618 | 9.000 | 49,690 | -0.34(-3.64%) |
Oct 12, 2015 | 9.750 | 9.960 | 9.105 | 9.340 | 39,116 | -0.46(-4.69%) |
Oct 09, 2015 | 9.860 | 9.925 | 9.752 | 9.800 | 9,580 | +0.05(+0.51%) |
Oct 08, 2015 | 9.850 | 9.890 | 9.630 | 9.750 | 6,999 | -0.03(-0.31%) |
Oct 07, 2015 | 9.960 | 9.960 | 9.550 | 9.780 | 28,822 | -0.12(-1.21%) |
Oct 06, 2015 | 9.950 | 9.950 | 9.564 | 9.900 | 1,946 | -0.05(-0.50%) |
Oct 05, 2015 | 9.250 | 9.970 | 9.250 | 9.950 | 23,604 | +0.68(+7.34%) |
Oct 02, 2015 | 9.450 | 9.650 | 8.510 | 9.270 | 49,907 | -0.39(-4.04%) |
Oct 01, 2015 | 9.504 | 9.850 | 9.030 | 9.660 | 70,804 | -0.09(-0.92%) |
Sep 30, 2015 | 9.960 | 9.960 | 9.750 | 9.750 | 53,592 | -0.08(-0.81%) |
Sep 29, 2015 | 9.900 | 10.19 | 9.720 | 9.830 | 44,381 | -0.28(-2.77%) |
Sep 28, 2015 | 9.950 | 10.30 | 9.770 | 10.11 | 19,788 | +0.20(+2.02%) |
Sep 25, 2015 | 9.900 | 10.30 | 9.750 | 9.910 | 9,265 | +0.10(+1.00%) |
Sep 24, 2015 | 9.756 | 10.30 | 9.750 | 9.812 | 10,830 | +0.00(+0.02%) |
Sep 23, 2015 | 9.780 | 10.30 | 9.750 | 9.810 | 14,246 | +0.06(+0.61%) |
Sep 22, 2015 | 9.793 | 9.919 | 9.750 | 9.750 | 10,747 | -0.01(-0.10%) |
Sep 21, 2015 | 10.19 | 10.31 | 9.750 | 9.760 | 13,401 | -0.27(-2.69%) |
Sep 18, 2015 | 9.890 | 10.39 | 9.890 | 10.03 | 39,030 | +0.03(+0.30%) |
Sep 17, 2015 | 10.00 | 10.20 | 9.750 | 10.00 | 42,138 | +0.16(+1.63%) |
Sep 16, 2015 | 9.990 | 10.06 | 9.756 | 9.840 | 9,356 | -0.16(-1.60%) |
Sep 15, 2015 | 9.900 | 10.24 | 9.850 | 10.00 | 37,637 | -0.36(-3.47%) |
Sep 14, 2015 | 9.860 | 10.40 | 9.814 | 10.36 | 60,229 | +0.38(+3.81%) |
Sep 11, 2015 | 9.950 | 10.00 | 9.810 | 9.980 | 11,688 | +0.17(+1.75%) |
Sep 10, 2015 | 9.800 | 9.940 | 9.800 | 9.809 | 11,232 | -0.06(-0.62%) |
Sep 09, 2015 | 10.08 | 10.13 | 9.843 | 9.870 | 4,074 | -0.14(-1.40%) |
Sep 08, 2015 | 9.800 | 10.34 | 9.800 | 10.01 | 10,628 | -0.10(-0.99%) |
Sep 04, 2015 | 10.06 | 10.11 | 10.11 | 10.11 | 3,600 | -0.13(-1.27%) |
Sep 03, 2015 | 9.740 | 10.24 | 9.730 | 10.24 | 6,972 | +0.12(+1.19%) |
Sep 02, 2015 | 9.780 | 10.21 | 9.780 | 10.12 | 2,094 | +0.17(+1.71%) |