Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.330 | 9.419 | 9.320 | 9.320 | 9,254 | +0.02(+0.22%) |
Nov 27, 2015 | 9.470 | 9.470 | 9.290 | 9.300 | 35,598 | -0.16(-1.69%) |
Nov 25, 2015 | 9.500 | 9.460 | 9.460 | 9.460 | 4,900 | -0.01(-0.10%) |
Nov 24, 2015 | 9.586 | 9.620 | 9.450 | 9.470 | 10,617 | -0.16(-1.66%) |
Nov 23, 2015 | 9.420 | 9.650 | 9.420 | 9.630 | 29,851 | +0.22(+2.34%) |
Nov 20, 2015 | 9.530 | 9.560 | 9.410 | 9.410 | 32,431 | -0.10(-1.09%) |
Nov 19, 2015 | 9.450 | 9.550 | 9.435 | 9.514 | 28,020 | +0.09(+0.91%) |
Nov 18, 2015 | 9.414 | 9.440 | 9.351 | 9.428 | 43,363 | +0.02(+0.20%) |
Nov 17, 2015 | 9.530 | 9.530 | 9.372 | 9.410 | 72,073 | -0.15(-1.57%) |
Nov 16, 2015 | 9.560 | 9.630 | 9.545 | 9.560 | 13,610 | -0.04(-0.42%) |
Nov 13, 2015 | 9.600 | 9.603 | 9.510 | 9.600 | 30,566 | -0.05(-0.52%) |
Nov 12, 2015 | 9.580 | 9.660 | 9.550 | 9.650 | 4,792 | +0.02(+0.21%) |
Nov 11, 2015 | 9.630 | 9.640 | 9.510 | 9.630 | 22,919 | +0.00(+0.00%) |
Nov 10, 2015 | 9.750 | 9.750 | 9.530 | 9.630 | 101,699 | -0.13(-1.33%) |
Nov 09, 2015 | 10.05 | 10.05 | 9.750 | 9.760 | 34,995 | -0.35(-3.46%) |
Nov 06, 2015 | 10.03 | 10.15 | 10.00 | 10.11 | 19,546 | +0.01(+0.10%) |
Nov 05, 2015 | 10.11 | 10.18 | 10.04 | 10.10 | 25,521 | -0.09(-0.85%) |
Nov 04, 2015 | 9.980 | 10.24 | 9.873 | 10.19 | 36,378 | +0.19(+1.87%) |
Nov 03, 2015 | 9.900 | 10.01 | 9.900 | 10.00 | 26,593 | +0.12(+1.21%) |
Nov 02, 2015 | 10.07 | 10.07 | 9.860 | 9.880 | 18,408 | -0.25(-2.47%) |
Oct 30, 2015 | 10.06 | 10.15 | 10.04 | 10.13 | 24,602 | +0.08(+0.80%) |
Oct 29, 2015 | 9.960 | 10.05 | 9.960 | 10.05 | 50,292 | +0.12(+1.24%) |
Oct 28, 2015 | 9.910 | 9.935 | 9.761 | 9.927 | 31,154 | +0.02(+0.17%) |
Oct 27, 2015 | 9.980 | 10.12 | 9.882 | 9.910 | 30,264 | -0.08(-0.82%) |
Oct 26, 2015 | 9.730 | 10.02 | 9.730 | 9.992 | 74,515 | +0.33(+3.45%) |
Oct 23, 2015 | 9.690 | 9.690 | 9.540 | 9.659 | 77,828 | -0.01(-0.11%) |
Oct 22, 2015 | 9.780 | 9.810 | 9.651 | 9.670 | 36,102 | -0.08(-0.78%) |
Oct 21, 2015 | 9.680 | 9.760 | 9.680 | 9.746 | 32,067 | +0.09(+0.89%) |
Oct 20, 2015 | 9.610 | 9.690 | 9.560 | 9.660 | 26,330 | +0.07(+0.73%) |
Oct 19, 2015 | 9.630 | 9.720 | 9.570 | 9.590 | 39,720 | -0.16(-1.64%) |
Oct 16, 2015 | 9.970 | 9.975 | 9.690 | 9.750 | 109,979 | -0.15(-1.52%) |
Oct 15, 2015 | 9.990 | 10.13 | 9.900 | 9.900 | 94,817 | -0.12(-1.18%) |
Oct 14, 2015 | 10.20 | 10.20 | 10.00 | 10.02 | 16,017 | -0.20(-1.97%) |
Oct 13, 2015 | 9.980 | 10.26 | 9.980 | 10.22 | 84,550 | +0.19(+1.88%) |
Oct 12, 2015 | 10.04 | 10.05 | 9.940 | 10.03 | 24,370 | -0.01(-0.12%) |
Oct 09, 2015 | 10.11 | 10.16 | 9.970 | 10.04 | 118,892 | -0.02(-0.17%) |
Oct 08, 2015 | 10.24 | 10.24 | 10.03 | 10.06 | 36,866 | -0.08(-0.79%) |
Oct 07, 2015 | 10.40 | 10.40 | 10.13 | 10.14 | 27,590 | -0.21(-2.03%) |
Oct 06, 2015 | 10.21 | 10.35 | 10.19 | 10.35 | 52,385 | +0.25(+2.47%) |
Oct 05, 2015 | 10.14 | 10.14 | 10.00 | 10.10 | 18,008 | +0.06(+0.63%) |
Oct 02, 2015 | 10.09 | 10.21 | 10.09 | 10.04 | 107,989 | -0.10(-0.97%) |
Oct 01, 2015 | 10.18 | 10.26 | 10.13 | 10.13 | 45,610 | +0.06(+0.55%) |
Sep 30, 2015 | 9.980 | 10.13 | 9.810 | 10.08 | 23,932 | +0.17(+1.71%) |
Sep 29, 2015 | 9.919 | 10.03 | 9.910 | 9.910 | 22,128 | -0.07(-0.70%) |
Sep 28, 2015 | 10.10 | 10.15 | 9.880 | 9.980 | 46,998 | -0.06(-0.60%) |
Sep 25, 2015 | 9.981 | 10.05 | 9.980 | 10.04 | 58,832 | +0.24(+2.45%) |
Sep 24, 2015 | 9.870 | 9.990 | 9.795 | 9.800 | 17,871 | -0.18(-1.80%) |
Sep 23, 2015 | 9.900 | 10.01 | 9.900 | 9.980 | 61,149 | +0.22(+2.25%) |
Sep 22, 2015 | 9.690 | 9.800 | 9.661 | 9.760 | 56,602 | -0.03(-0.31%) |
Sep 21, 2015 | 9.590 | 9.830 | 9.590 | 9.790 | 39,050 | +0.20(+2.09%) |
Sep 18, 2015 | 9.600 | 9.660 | 9.490 | 9.590 | 152,480 | +0.06(+0.63%) |
Sep 17, 2015 | 9.630 | 9.630 | 9.530 | 9.530 | 32,454 | -0.12(-1.24%) |
Sep 16, 2015 | 9.730 | 9.755 | 9.550 | 9.650 | 24,586 | -0.13(-1.33%) |
Sep 15, 2015 | 9.830 | 9.840 | 9.750 | 9.780 | 27,210 | -0.14(-1.41%) |
Sep 14, 2015 | 9.700 | 9.939 | 9.700 | 9.920 | 37,023 | +0.29(+3.01%) |
Sep 11, 2015 | 9.490 | 9.660 | 9.320 | 9.630 | 57,716 | +0.17(+1.80%) |
Sep 10, 2015 | 9.390 | 9.490 | 9.390 | 9.460 | 14,276 | +0.10(+1.07%) |
Sep 09, 2015 | 9.460 | 9.460 | 9.351 | 9.360 | 11,866 | -0.04(-0.43%) |
Sep 08, 2015 | 9.260 | 9.440 | 9.260 | 9.400 | 25,924 | +0.08(+0.89%) |
Sep 04, 2015 | 9.310 | 9.318 | 9.318 | 9.318 | 12,900 | +0.08(+0.84%) |
Sep 03, 2015 | 9.470 | 9.484 | 9.240 | 9.240 | 94,150 | -0.25(-2.63%) |
Sep 02, 2015 | 9.560 | 9.600 | 9.450 | 9.490 | 23,186 | -0.07(-0.73%) |