Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.700 | 9.765 | 9.580 | 9.765 | 31,012 | -0.10(-1.00%) |
Nov 27, 2015 | 9.810 | 9.880 | 9.790 | 9.863 | 9,015 | +0.14(+1.47%) |
Nov 25, 2015 | 9.730 | 9.720 | 9.720 | 9.720 | 2,100 | -0.18(-1.82%) |
Nov 24, 2015 | 10.16 | 10.28 | 9.893 | 9.900 | 3,945 | -0.11(-1.10%) |
Nov 23, 2015 | 10.09 | 10.09 | 9.853 | 10.01 | 1,367 | -0.03(-0.27%) |
Nov 20, 2015 | 10.00 | 10.10 | 10.00 | 10.04 | 24,046 | +0.13(+1.28%) |
Nov 19, 2015 | 9.900 | 9.910 | 9.900 | 9.910 | 20,754 | +0.50(+5.27%) |
Nov 18, 2015 | 9.520 | 9.560 | 9.414 | 9.414 | 23,873 | -0.29(-2.95%) |
Nov 17, 2015 | 9.700 | 9.780 | 9.650 | 9.700 | 20,639 | -0.28(-2.81%) |
Nov 16, 2015 | 9.830 | 9.980 | 9.780 | 9.980 | 23,363 | +0.07(+0.71%) |
Nov 13, 2015 | 9.830 | 9.920 | 9.750 | 9.910 | 25,011 | +0.16(+1.65%) |
Nov 12, 2015 | 9.680 | 9.790 | 9.680 | 9.749 | 23,658 | +0.13(+1.34%) |
Nov 11, 2015 | 9.790 | 9.810 | 9.620 | 9.620 | 23,554 | -0.06(-0.62%) |
Nov 10, 2015 | 9.552 | 9.680 | 9.552 | 9.680 | 1,661 | +0.44(+4.76%) |
Nov 09, 2015 | 9.340 | 9.340 | 9.200 | 9.240 | 13,482 | -0.28(-2.97%) |
Nov 06, 2015 | 9.435 | 9.600 | 9.434 | 9.523 | 2,361 | -0.08(-0.80%) |
Nov 05, 2015 | 9.600 | 9.600 | 9.600 | 9.600 | 1,000 | -0.04(-0.47%) |
Nov 04, 2015 | 9.820 | 9.820 | 9.600 | 9.645 | 3,064 | -0.34(-3.36%) |
Nov 03, 2015 | 9.940 | 10.02 | 9.924 | 9.980 | 13,418 | +0.10(+1.01%) |
Nov 02, 2015 | 9.600 | 9.880 | 9.050 | 9.880 | 11,069 | +0.36(+3.78%) |
Oct 29, 2015 | 9.530 | 9.530 | 9.520 | 9.520 | 4 | +0.09(+0.95%) |
Oct 27, 2015 | 9.600 | 9.430 | 9.430 | 9.430 | 2,800 | -0.15(-1.57%) |
Oct 26, 2015 | 9.530 | 9.580 | 9.530 | 9.580 | 1,446 | +0.21(+2.24%) |
Oct 23, 2015 | 9.580 | 9.580 | 9.370 | 9.370 | 10,648 | -0.21(-2.18%) |
Oct 22, 2015 | 9.520 | 9.579 | 9.510 | 9.579 | 433 | +0.06(+0.62%) |
Oct 21, 2015 | 9.390 | 9.520 | 9.380 | 9.520 | 3,245 | +0.14(+1.49%) |
Oct 20, 2015 | 9.500 | 9.500 | 9.380 | 9.380 | 11,335 | -0.09(-0.95%) |
Oct 19, 2015 | 9.470 | 9.470 | 9.470 | 9.470 | 4,001 | -0.00(-0.00%) |
Oct 16, 2015 | 9.450 | 9.470 | 9.450 | 9.470 | 406 | +0.02(+0.21%) |
Oct 15, 2015 | 9.450 | 9.450 | 9.450 | 9.450 | 1,040 | +0.05(+0.53%) |
Oct 14, 2015 | 9.280 | 9.440 | 9.280 | 9.400 | 9,511 | +0.09(+0.99%) |
Oct 13, 2015 | 9.250 | 9.322 | 8.500 | 9.307 | 9,542 | -0.13(-1.40%) |
Oct 12, 2015 | 9.440 | 9.510 | 9.350 | 9.440 | 9,509 | +0.07(+0.75%) |
Oct 09, 2015 | 9.460 | 9.710 | 9.310 | 9.370 | 7,015 | +0.08(+0.86%) |
Oct 08, 2015 | 9.280 | 9.310 | 9.240 | 9.290 | 10,466 | +0.09(+0.98%) |
Oct 07, 2015 | 9.210 | 9.300 | 9.139 | 9.200 | 5,378 | +0.10(+1.10%) |
Oct 06, 2015 | 9.050 | 9.102 | 9.050 | 9.100 | 3,624 | -0.01(-0.11%) |
Oct 05, 2015 | 9.020 | 9.140 | 9.000 | 9.110 | 9,644 | +0.07(+0.75%) |
Oct 02, 2015 | 8.900 | 9.042 | 8.900 | 9.042 | 5,799 | +0.21(+2.41%) |
Oct 01, 2015 | 8.854 | 8.880 | 8.800 | 8.830 | 4,262 | +0.08(+0.92%) |
Sep 30, 2015 | 8.730 | 8.780 | 8.689 | 8.750 | 3,646 | +0.35(+4.17%) |
Sep 29, 2015 | 8.490 | 8.490 | 8.400 | 8.400 | 264 | +0.00(+0.00%) |
Sep 28, 2015 | 8.420 | 8.430 | 8.361 | 8.400 | 968 | +0.02(+0.18%) |
Sep 25, 2015 | 8.380 | 8.430 | 8.380 | 8.385 | 332 | +0.46(+5.74%) |
Sep 23, 2015 | 7.900 | 7.950 | 7.900 | 7.930 | 10 | -0.01(-0.13%) |
Sep 22, 2015 | 7.950 | 7.950 | 7.940 | 7.940 | 3,220 | -0.10(-1.24%) |
Sep 21, 2015 | 8.020 | 8.040 | 8.020 | 8.040 | 642 | +0.01(+0.08%) |
Sep 18, 2015 | 8.090 | 8.101 | 7.990 | 8.033 | 3,916 | -0.44(-5.16%) |
Sep 17, 2015 | 8.350 | 8.470 | 7.510 | 8.470 | 8,360 | +0.09(+1.07%) |
Sep 16, 2015 | 8.400 | 8.440 | 8.380 | 8.380 | 12,111 | -0.08(-0.94%) |
Sep 14, 2015 | 8.500 | 8.460 | 8.460 | 8.460 | 10,000 | +0.01(+0.12%) |
Sep 11, 2015 | 8.510 | 8.510 | 8.450 | 8.450 | 1,200 | +0.04(+0.48%) |
Sep 10, 2015 | 8.410 | 8.410 | 8.410 | 8.410 | 611 | -0.13(-1.52%) |
Sep 09, 2015 | 8.351 | 8.540 | 8.351 | 8.540 | 1,140 | +0.24(+2.89%) |
Sep 08, 2015 | 8.400 | 8.400 | 7.600 | 8.300 | 2,208 | -0.20(-2.35%) |
Sep 04, 2015 | 8.650 | 8.500 | 8.500 | 8.500 | 11,400 | -0.01(-0.12%) |
Sep 03, 2015 | 8.570 | 8.570 | 8.510 | 8.510 | 2,859 | +0.33(+4.06%) |
Sep 02, 2015 | 8.178 | 8.178 | 8.178 | 8.178 | 731 | -0.00(-0.02%) |