Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.354 | 8.365 | 8.309 | 8.343 | 85,965 | +0.02(+0.22%) |
Nov 27, 2015 | 8.357 | 8.365 | 8.300 | 8.325 | 56,580 | -0.02(-0.21%) |
Nov 25, 2015 | 8.354 | 8.343 | 8.343 | 8.343 | 95,625 | -0.00(-0.00%) |
Nov 24, 2015 | 8.350 | 8.359 | 8.343 | 8.343 | 51,660 | -0.01(-0.09%) |
Nov 23, 2015 | 8.401 | 8.401 | 8.318 | 8.350 | 238,615 | -0.05(-0.56%) |
Nov 20, 2015 | 8.393 | 8.408 | 8.361 | 8.397 | 96,411 | -0.00(-0.04%) |
Nov 19, 2015 | 8.390 | 8.415 | 8.314 | 8.401 | 95,374 | -0.01(-0.09%) |
Nov 18, 2015 | 8.393 | 8.408 | 8.368 | 8.408 | 118,475 | +0.05(+0.60%) |
Nov 17, 2015 | 8.375 | 8.397 | 8.347 | 8.357 | 93,407 | -0.02(-0.30%) |
Nov 16, 2015 | 8.315 | 8.425 | 8.308 | 8.382 | 131,690 | +0.08(+0.98%) |
Nov 13, 2015 | 8.276 | 8.361 | 8.269 | 8.301 | 186,890 | +0.07(+0.86%) |
Nov 12, 2015 | 8.379 | 8.380 | 8.215 | 8.230 | 227,890 | -0.15(-1.82%) |
Nov 11, 2015 | 8.389 | 8.425 | 8.322 | 8.382 | 186,966 | -0.02(-0.25%) |
Nov 10, 2015 | 8.411 | 8.443 | 8.401 | 8.404 | 134,168 | -0.02(-0.30%) |
Nov 09, 2015 | 8.471 | 8.498 | 8.365 | 8.429 | 190,505 | -0.03(-0.38%) |
Nov 06, 2015 | 8.528 | 8.528 | 8.439 | 8.461 | 123,439 | -0.04(-0.50%) |
Nov 05, 2015 | 8.514 | 8.517 | 8.468 | 8.503 | 57,118 | -0.00(-0.04%) |
Nov 04, 2015 | 8.546 | 8.557 | 8.485 | 8.507 | 126,474 | -0.03(-0.37%) |
Nov 03, 2015 | 8.624 | 8.642 | 8.517 | 8.539 | 140,542 | -0.09(-1.03%) |
Nov 02, 2015 | 8.670 | 8.706 | 8.606 | 8.628 | 228,318 | +0.01(+0.12%) |
Oct 30, 2015 | 8.645 | 8.645 | 8.599 | 8.617 | 72,562 | -0.01(-0.10%) |
Oct 29, 2015 | 8.628 | 8.692 | 8.581 | 8.626 | 295,867 | +0.03(+0.31%) |
Oct 28, 2015 | 8.645 | 8.676 | 8.549 | 8.599 | 233,221 | -0.05(-0.58%) |
Oct 27, 2015 | 8.610 | 8.749 | 8.610 | 8.649 | 222,765 | +0.04(+0.41%) |
Oct 26, 2015 | 8.542 | 8.645 | 8.542 | 8.613 | 216,050 | +0.08(+0.91%) |
Oct 23, 2015 | 8.638 | 8.650 | 8.536 | 8.536 | 164,189 | -0.10(-1.18%) |
Oct 22, 2015 | 8.692 | 8.713 | 8.610 | 8.638 | 187,430 | -0.02(-0.25%) |
Oct 21, 2015 | 8.645 | 8.777 | 8.453 | 8.660 | 893,210 | +0.07(+0.86%) |
Oct 20, 2015 | 8.572 | 8.627 | 8.558 | 8.586 | 197,540 | -0.01(-0.08%) |
Oct 19, 2015 | 8.620 | 8.641 | 8.582 | 8.593 | 118,351 | -0.02(-0.28%) |
Oct 16, 2015 | 8.662 | 8.756 | 8.534 | 8.617 | 996,748 | -0.03(-0.40%) |
Oct 15, 2015 | 8.666 | 8.735 | 8.652 | 8.652 | 135,489 | -0.01(-0.12%) |
Oct 14, 2015 | 8.631 | 8.749 | 8.598 | 8.662 | 193,748 | +0.06(+0.65%) |
Oct 13, 2015 | 8.659 | 8.707 | 8.607 | 8.607 | 306,942 | -0.05(-0.56%) |
Oct 12, 2015 | 8.669 | 8.704 | 8.655 | 8.655 | 186,179 | -0.01(-0.08%) |
Oct 09, 2015 | 8.697 | 8.697 | 8.662 | 8.662 | 63,722 | -0.02(-0.20%) |
Oct 08, 2015 | 8.648 | 8.692 | 8.648 | 8.680 | 108,944 | +0.02(+0.20%) |
Oct 07, 2015 | 8.690 | 8.732 | 8.662 | 8.662 | 176,401 | -0.01(-0.12%) |
Oct 06, 2015 | 8.718 | 8.721 | 8.620 | 8.673 | 124,640 | -0.03(-0.40%) |
Oct 05, 2015 | 8.721 | 8.734 | 8.673 | 8.707 | 128,199 | +0.02(+0.28%) |
Oct 02, 2015 | 8.614 | 8.735 | 8.582 | 8.683 | 153,006 | +0.06(+0.64%) |
Oct 01, 2015 | 8.669 | 8.669 | 8.603 | 8.627 | 51,645 | -0.04(-0.48%) |
Sep 30, 2015 | 8.593 | 8.690 | 8.572 | 8.669 | 117,856 | +0.07(+0.85%) |
Sep 29, 2015 | 8.655 | 8.666 | 8.541 | 8.596 | 119,882 | -0.07(-0.80%) |
Sep 28, 2015 | 8.732 | 8.732 | 8.655 | 8.666 | 320,691 | -0.07(-0.84%) |
Sep 25, 2015 | 8.728 | 8.766 | 8.714 | 8.739 | 51,188 | +0.01(+0.16%) |
Sep 24, 2015 | 8.655 | 8.728 | 8.645 | 8.725 | 74,462 | +0.03(+0.40%) |
Sep 23, 2015 | 8.673 | 8.711 | 8.646 | 8.690 | 70,843 | +0.04(+0.48%) |
Sep 22, 2015 | 8.565 | 8.655 | 8.565 | 8.648 | 94,554 | +0.03(+0.40%) |
Sep 21, 2015 | 8.648 | 8.655 | 8.561 | 8.614 | 165,725 | -0.03(-0.40%) |
Sep 18, 2015 | 8.492 | 8.655 | 8.492 | 8.648 | 78,553 | +0.09(+1.10%) |
Sep 17, 2015 | 8.506 | 8.579 | 8.450 | 8.554 | 176,479 | -0.00(-0.05%) |
Sep 16, 2015 | 8.485 | 8.593 | 8.485 | 8.559 | 121,245 | +0.02(+0.21%) |
Sep 15, 2015 | 8.534 | 8.565 | 8.503 | 8.541 | 128,401 | +0.00(+0.00%) |
Sep 14, 2015 | 8.527 | 8.575 | 8.516 | 8.541 | 55,786 | -0.01(-0.08%) |
Sep 11, 2015 | 8.547 | 8.547 | 8.496 | 8.547 | 74,283 | +0.01(+0.08%) |
Sep 10, 2015 | 8.547 | 8.558 | 8.478 | 8.540 | 106,817 | -0.00(-0.00%) |
Sep 09, 2015 | 8.582 | 8.582 | 8.530 | 8.541 | 34,982 | -0.03(-0.40%) |
Sep 08, 2015 | 8.603 | 8.647 | 8.547 | 8.575 | 212,970 | +0.09(+1.06%) |
Sep 04, 2015 | 8.520 | 8.485 | 8.485 | 8.485 | 52,806 | -0.04(-0.53%) |
Sep 03, 2015 | 8.575 | 8.582 | 8.496 | 8.530 | 108,152 | -0.02(-0.20%) |
Sep 02, 2015 | 8.441 | 8.575 | 8.427 | 8.547 | 111,050 | +0.15(+1.81%) |