Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.826 | 8.839 | 8.790 | 8.839 | 103,026 | +0.01(+0.15%) |
Nov 27, 2015 | 8.794 | 8.826 | 8.794 | 8.826 | 4,423 | +0.05(+0.52%) |
Nov 25, 2015 | 8.748 | 8.781 | 8.781 | 8.781 | 80,664 | +0.02(+0.22%) |
Nov 24, 2015 | 8.774 | 8.794 | 8.728 | 8.761 | 14,250 | -0.03(-0.37%) |
Nov 23, 2015 | 8.774 | 8.826 | 8.748 | 8.794 | 138,687 | +0.05(+0.52%) |
Nov 20, 2015 | 8.800 | 8.826 | 8.728 | 8.748 | 48,957 | -0.05(-0.59%) |
Nov 19, 2015 | 8.807 | 8.810 | 8.755 | 8.800 | 60,084 | -0.01(-0.15%) |
Nov 18, 2015 | 8.735 | 8.820 | 8.637 | 8.813 | 253,574 | +0.08(+0.90%) |
Nov 17, 2015 | 8.787 | 8.799 | 8.735 | 8.735 | 86,549 | -0.06(-0.67%) |
Nov 16, 2015 | 8.833 | 8.853 | 8.768 | 8.794 | 94,892 | -0.05(-0.52%) |
Nov 13, 2015 | 8.781 | 8.839 | 8.781 | 8.839 | 56,703 | +0.08(+0.89%) |
Nov 12, 2015 | 8.826 | 8.833 | 8.748 | 8.761 | 98,137 | -0.05(-0.58%) |
Nov 11, 2015 | 8.748 | 8.813 | 8.748 | 8.813 | 40,350 | +0.04(+0.51%) |
Nov 10, 2015 | 8.748 | 8.787 | 8.729 | 8.768 | 71,332 | +0.01(+0.07%) |
Nov 09, 2015 | 8.800 | 8.801 | 8.748 | 8.761 | 115,867 | -0.07(-0.81%) |
Nov 06, 2015 | 8.813 | 8.846 | 8.781 | 8.833 | 81,667 | -0.02(-0.22%) |
Nov 05, 2015 | 8.937 | 8.956 | 8.846 | 8.852 | 72,007 | -0.08(-0.95%) |
Nov 04, 2015 | 8.872 | 8.937 | 8.865 | 8.937 | 57,452 | +0.03(+0.29%) |
Nov 03, 2015 | 9.015 | 9.080 | 8.891 | 8.911 | 83,116 | -0.11(-1.23%) |
Nov 02, 2015 | 8.911 | 9.028 | 8.891 | 9.022 | 57,850 | +0.14(+1.61%) |
Oct 30, 2015 | 8.852 | 8.916 | 8.846 | 8.878 | 75,186 | -0.05(-0.58%) |
Oct 29, 2015 | 8.872 | 8.940 | 8.826 | 8.930 | 63,722 | +0.04(+0.44%) |
Oct 28, 2015 | 8.872 | 8.917 | 8.852 | 8.891 | 58,831 | +0.02(+0.22%) |
Oct 27, 2015 | 8.917 | 8.924 | 8.872 | 8.872 | 42,230 | -0.06(-0.66%) |
Oct 26, 2015 | 8.852 | 8.930 | 8.852 | 8.930 | 86,419 | +0.07(+0.81%) |
Oct 23, 2015 | 8.820 | 8.865 | 8.820 | 8.859 | 45,514 | +0.02(+0.22%) |
Oct 22, 2015 | 8.820 | 8.847 | 8.820 | 8.839 | 69,303 | +0.01(+0.07%) |
Oct 21, 2015 | 8.761 | 8.846 | 8.761 | 8.833 | 70,313 | +0.03(+0.37%) |
Oct 20, 2015 | 8.755 | 8.800 | 8.755 | 8.800 | 47,731 | +0.03(+0.30%) |
Oct 19, 2015 | 8.735 | 8.813 | 8.729 | 8.774 | 77,280 | +0.02(+0.22%) |
Oct 16, 2015 | 8.774 | 8.781 | 8.722 | 8.755 | 70,322 | -0.01(-0.12%) |
Oct 15, 2015 | 8.748 | 8.787 | 8.748 | 8.765 | 51,001 | +0.01(+0.12%) |
Oct 14, 2015 | 8.742 | 8.768 | 8.742 | 8.755 | 17,343 | +0.01(+0.07%) |
Oct 13, 2015 | 8.768 | 8.768 | 8.716 | 8.748 | 31,754 | -0.03(-0.34%) |
Oct 12, 2015 | 8.748 | 8.807 | 8.748 | 8.778 | 38,736 | +0.01(+0.10%) |
Oct 09, 2015 | 8.774 | 8.794 | 8.742 | 8.769 | 29,055 | -0.02(-0.21%) |
Oct 08, 2015 | 8.761 | 8.794 | 8.761 | 8.787 | 28,945 | +0.01(+0.07%) |
Oct 07, 2015 | 8.781 | 8.813 | 8.736 | 8.781 | 129,805 | +0.00(+0.00%) |
Oct 06, 2015 | 8.755 | 8.800 | 8.755 | 8.781 | 41,151 | +0.03(+0.37%) |
Oct 05, 2015 | 8.729 | 8.761 | 8.716 | 8.748 | 84,196 | +0.03(+0.37%) |
Oct 02, 2015 | 8.729 | 8.736 | 8.703 | 8.716 | 132,510 | -0.01(-0.07%) |
Oct 01, 2015 | 8.755 | 8.758 | 8.723 | 8.723 | 92,965 | -0.03(-0.30%) |
Sep 30, 2015 | 8.820 | 8.826 | 8.710 | 8.748 | 102,856 | -0.06(-0.66%) |
Sep 29, 2015 | 8.755 | 8.820 | 8.755 | 8.807 | 36,081 | +0.03(+0.30%) |
Sep 28, 2015 | 8.761 | 8.807 | 8.761 | 8.781 | 56,625 | -0.01(-0.07%) |
Sep 25, 2015 | 8.768 | 8.794 | 8.757 | 8.787 | 30,978 | +0.04(+0.44%) |
Sep 24, 2015 | 8.807 | 8.826 | 8.729 | 8.748 | 48,060 | -0.05(-0.52%) |
Sep 23, 2015 | 8.800 | 8.839 | 8.781 | 8.794 | 38,429 | -0.04(-0.44%) |
Sep 22, 2015 | 8.768 | 8.846 | 8.768 | 8.833 | 40,059 | +0.05(+0.52%) |
Sep 21, 2015 | 8.774 | 8.800 | 8.768 | 8.787 | 33,949 | +0.02(+0.22%) |
Sep 18, 2015 | 8.703 | 8.826 | 8.703 | 8.768 | 135,889 | -0.00(-0.05%) |
Sep 17, 2015 | 8.697 | 8.800 | 8.690 | 8.772 | 90,244 | +0.05(+0.57%) |
Sep 16, 2015 | 8.761 | 8.781 | 8.699 | 8.723 | 70,593 | -0.06(-0.74%) |
Sep 15, 2015 | 8.794 | 8.807 | 8.768 | 8.787 | 73,425 | -0.01(-0.15%) |
Sep 14, 2015 | 8.897 | 8.917 | 8.800 | 8.800 | 53,569 | -0.11(-1.24%) |
Sep 11, 2015 | 8.943 | 8.949 | 8.891 | 8.910 | 42,323 | -0.02(-0.27%) |
Sep 10, 2015 | 8.935 | 8.960 | 8.909 | 8.935 | 40,008 | -0.03(-0.29%) |
Sep 09, 2015 | 8.935 | 8.960 | 8.896 | 8.960 | 40,947 | +0.01(+0.07%) |
Sep 08, 2015 | 8.780 | 8.960 | 8.780 | 8.954 | 108,779 | +0.14(+1.61%) |
Sep 04, 2015 | 8.690 | 8.812 | 8.812 | 8.812 | 62,050 | +0.09(+1.03%) |
Sep 03, 2015 | 8.748 | 8.748 | 8.683 | 8.722 | 106,730 | -0.01(-0.07%) |
Sep 02, 2015 | 8.696 | 8.741 | 8.670 | 8.728 | 98,010 | +0.01(+0.15%) |