Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.200 | 8.219 | 8.186 | 8.193 | 251,563 | +0.02(+0.23%) |
Nov 27, 2015 | 8.180 | 8.200 | 8.174 | 8.174 | 44,490 | +0.00(+0.00%) |
Nov 25, 2015 | 8.161 | 8.174 | 8.174 | 8.174 | 186,835 | +0.00(+0.00%) |
Nov 24, 2015 | 8.155 | 8.187 | 8.142 | 8.174 | 251,166 | +0.03(+0.39%) |
Nov 23, 2015 | 8.129 | 8.161 | 8.129 | 8.142 | 470,075 | +0.00(+0.00%) |
Nov 20, 2015 | 8.149 | 8.180 | 8.136 | 8.142 | 193,391 | +0.01(+0.16%) |
Nov 19, 2015 | 8.104 | 8.161 | 8.104 | 8.129 | 220,205 | +0.03(+0.32%) |
Nov 18, 2015 | 8.123 | 8.142 | 8.091 | 8.104 | 208,432 | +0.00(+0.00%) |
Nov 17, 2015 | 8.104 | 8.129 | 8.104 | 8.104 | 188,725 | -0.01(-0.16%) |
Nov 16, 2015 | 8.136 | 8.149 | 8.110 | 8.117 | 164,582 | -0.01(-0.08%) |
Nov 13, 2015 | 8.097 | 8.155 | 8.072 | 8.123 | 221,623 | +0.05(+0.63%) |
Nov 12, 2015 | 8.078 | 8.091 | 8.046 | 8.072 | 226,394 | +0.01(+0.17%) |
Nov 11, 2015 | 8.077 | 8.084 | 8.046 | 8.058 | 243,532 | +0.00(+0.00%) |
Nov 10, 2015 | 8.052 | 8.096 | 8.046 | 8.058 | 243,282 | +0.00(+0.00%) |
Nov 09, 2015 | 8.058 | 8.071 | 8.008 | 8.058 | 369,202 | -0.03(-0.39%) |
Nov 06, 2015 | 8.116 | 8.128 | 8.077 | 8.090 | 344,136 | -0.06(-0.70%) |
Nov 05, 2015 | 8.173 | 8.186 | 8.135 | 8.147 | 184,258 | -0.02(-0.23%) |
Nov 04, 2015 | 8.166 | 8.192 | 8.164 | 8.166 | 253,527 | -0.01(-0.16%) |
Nov 03, 2015 | 8.217 | 8.236 | 8.179 | 8.179 | 269,323 | -0.04(-0.46%) |
Nov 02, 2015 | 8.179 | 8.217 | 8.173 | 8.217 | 256,187 | +0.03(+0.39%) |
Oct 30, 2015 | 8.186 | 8.192 | 8.160 | 8.186 | 300,110 | +0.02(+0.23%) |
Oct 29, 2015 | 8.173 | 8.192 | 8.160 | 8.166 | 384,465 | +0.01(+0.08%) |
Oct 28, 2015 | 8.166 | 8.179 | 8.147 | 8.160 | 328,418 | +0.01(+0.16%) |
Oct 27, 2015 | 8.166 | 8.173 | 8.141 | 8.147 | 243,623 | -0.01(-0.08%) |
Oct 26, 2015 | 8.186 | 8.186 | 8.141 | 8.154 | 521,034 | -0.01(-0.16%) |
Oct 23, 2015 | 8.147 | 8.179 | 8.147 | 8.166 | 264,577 | +0.03(+0.31%) |
Oct 22, 2015 | 8.141 | 8.166 | 8.135 | 8.141 | 318,439 | +0.01(+0.08%) |
Oct 21, 2015 | 8.109 | 8.147 | 8.109 | 8.135 | 264,379 | +0.01(+0.16%) |
Oct 20, 2015 | 8.096 | 8.122 | 8.096 | 8.122 | 231,590 | +0.03(+0.31%) |
Oct 19, 2015 | 8.071 | 8.100 | 8.071 | 8.096 | 338,429 | +0.02(+0.24%) |
Oct 16, 2015 | 8.077 | 8.084 | 8.071 | 8.077 | 197,300 | +0.01(+0.16%) |
Oct 15, 2015 | 8.058 | 8.090 | 8.052 | 8.065 | 277,812 | +0.00(+0.00%) |
Oct 14, 2015 | 8.046 | 8.084 | 8.033 | 8.065 | 236,544 | +0.03(+0.32%) |
Oct 13, 2015 | 8.001 | 8.039 | 8.001 | 8.039 | 368,323 | +0.03(+0.33%) |
Oct 12, 2015 | 8.001 | 8.013 | 7.988 | 8.013 | 170,463 | +0.03(+0.32%) |
Oct 09, 2015 | 7.982 | 7.994 | 7.963 | 7.988 | 373,633 | +0.02(+0.24%) |
Oct 08, 2015 | 7.963 | 7.994 | 7.963 | 7.969 | 342,516 | +0.01(+0.08%) |
Oct 07, 2015 | 7.969 | 7.969 | 7.950 | 7.963 | 196,514 | +0.00(+0.00%) |
Oct 06, 2015 | 7.963 | 7.969 | 7.945 | 7.963 | 195,050 | +0.01(+0.08%) |
Oct 05, 2015 | 7.963 | 7.969 | 7.931 | 7.956 | 209,758 | +0.00(+0.00%) |
Oct 02, 2015 | 7.956 | 7.969 | 7.950 | 7.956 | 349,391 | +0.00(+0.00%) |
Oct 01, 2015 | 7.956 | 7.969 | 7.944 | 7.956 | 263,373 | +0.00(+0.00%) |
Sep 30, 2015 | 7.969 | 7.969 | 7.944 | 7.956 | 263,894 | +0.00(+0.00%) |
Sep 29, 2015 | 7.937 | 7.969 | 7.925 | 7.956 | 172,215 | +0.03(+0.40%) |
Sep 28, 2015 | 7.963 | 7.963 | 7.918 | 7.925 | 165,288 | -0.03(-0.40%) |
Sep 25, 2015 | 7.937 | 7.963 | 7.931 | 7.956 | 260,162 | +0.02(+0.24%) |
Sep 24, 2015 | 7.931 | 7.944 | 7.909 | 7.937 | 178,262 | +0.01(+0.16%) |
Sep 23, 2015 | 7.931 | 7.931 | 7.912 | 7.925 | 111,441 | +0.01(+0.08%) |
Sep 22, 2015 | 7.855 | 7.925 | 7.855 | 7.918 | 149,442 | +0.06(+0.81%) |
Sep 21, 2015 | 7.893 | 7.897 | 7.855 | 7.855 | 110,180 | -0.03(-0.32%) |
Sep 18, 2015 | 7.811 | 7.906 | 7.804 | 7.880 | 210,557 | +0.03(+0.32%) |
Sep 17, 2015 | 7.760 | 7.868 | 7.754 | 7.855 | 364,996 | +0.11(+1.47%) |
Sep 16, 2015 | 7.748 | 7.766 | 7.735 | 7.741 | 194,627 | -0.03(-0.33%) |
Sep 15, 2015 | 7.842 | 7.842 | 7.766 | 7.766 | 179,275 | -0.08(-0.97%) |
Sep 14, 2015 | 7.880 | 7.887 | 7.842 | 7.842 | 97,642 | -0.03(-0.32%) |
Sep 11, 2015 | 7.906 | 7.906 | 7.861 | 7.868 | 164,936 | -0.02(-0.24%) |
Sep 10, 2015 | 7.937 | 7.950 | 7.880 | 7.887 | 140,782 | -0.04(-0.47%) |
Sep 09, 2015 | 7.924 | 7.937 | 7.905 | 7.924 | 210,056 | +0.01(+0.08%) |
Sep 08, 2015 | 7.911 | 7.924 | 7.900 | 7.918 | 224,354 | -0.01(-0.08%) |
Sep 04, 2015 | 7.880 | 7.924 | 7.924 | 7.924 | 299,894 | +0.05(+0.64%) |
Sep 03, 2015 | 7.861 | 7.880 | 7.842 | 7.874 | 281,614 | +0.03(+0.32%) |
Sep 02, 2015 | 7.855 | 7.861 | 7.842 | 7.849 | 484,326 | +0.00(+0.00%) |