Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.360 | 8.630 | 8.300 | 8.580 | 6,961,220 | +0.28(+3.37%) |
Nov 27, 2015 | 8.570 | 8.570 | 8.205 | 8.300 | 3,217,087 | -0.45(-5.14%) |
Nov 25, 2015 | 8.750 | 8.750 | 8.750 | 8.750 | 5,845,800 | -0.15(-1.69%) |
Nov 24, 2015 | 8.800 | 9.160 | 8.750 | 8.900 | 8,667,822 | +0.20(+2.30%) |
Nov 23, 2015 | 8.620 | 8.795 | 8.330 | 8.700 | 7,539,732 | +0.23(+2.72%) |
Nov 20, 2015 | 8.750 | 8.890 | 8.400 | 8.470 | 6,481,075 | -0.29(-3.31%) |
Nov 19, 2015 | 8.700 | 8.950 | 8.370 | 8.760 | 6,228,755 | -0.10(-1.13%) |
Nov 18, 2015 | 8.630 | 8.980 | 8.360 | 8.860 | 12,076,564 | +0.33(+3.87%) |
Nov 17, 2015 | 8.550 | 8.920 | 8.325 | 8.530 | 8,054,070 | -0.15(-1.73%) |
Nov 16, 2015 | 8.430 | 8.730 | 8.170 | 8.680 | 6,168,930 | +0.22(+2.60%) |
Nov 13, 2015 | 8.240 | 8.530 | 8.040 | 8.460 | 8,236,677 | +0.18(+2.17%) |
Nov 12, 2015 | 8.100 | 8.660 | 8.100 | 8.280 | 9,288,201 | -0.20(-2.36%) |
Nov 11, 2015 | 8.590 | 8.750 | 8.230 | 8.480 | 8,699,812 | -0.12(-1.40%) |
Nov 10, 2015 | 8.610 | 9.000 | 8.475 | 8.600 | 9,652,188 | -0.03(-0.35%) |
Nov 09, 2015 | 8.700 | 8.930 | 8.295 | 8.630 | 9,314,444 | -0.06(-0.69%) |
Nov 06, 2015 | 8.250 | 8.990 | 8.250 | 8.690 | 16,478,380 | +0.25(+2.96%) |
Nov 05, 2015 | 7.580 | 8.660 | 7.500 | 8.440 | 16,374,175 | +1.03(+13.90%) |
Nov 04, 2015 | 7.410 | 7.650 | 7.220 | 7.410 | 9,128,878 | -0.02(-0.27%) |
Nov 03, 2015 | 7.230 | 7.630 | 7.160 | 7.430 | 7,775,936 | +0.30(+4.21%) |
Nov 02, 2015 | 6.630 | 7.260 | 6.550 | 7.130 | 8,780,316 | +0.27(+3.94%) |
Oct 30, 2015 | 6.700 | 6.930 | 6.330 | 6.860 | 6,010,863 | +0.26(+3.94%) |
Oct 29, 2015 | 6.520 | 7.080 | 6.500 | 6.600 | 7,167,875 | +0.04(+0.61%) |
Oct 28, 2015 | 6.510 | 6.970 | 6.410 | 6.560 | 7,936,173 | +0.07(+1.08%) |
Oct 27, 2015 | 6.680 | 6.700 | 6.380 | 6.490 | 7,324,500 | -0.37(-5.39%) |
Oct 26, 2015 | 7.270 | 7.300 | 6.860 | 6.860 | 6,112,289 | -0.50(-6.79%) |
Oct 23, 2015 | 7.360 | 7.580 | 7.100 | 7.360 | 6,759,917 | -0.06(-0.81%) |
Oct 22, 2015 | 7.650 | 7.950 | 7.160 | 7.420 | 8,288,062 | -0.17(-2.24%) |
Oct 21, 2015 | 8.070 | 8.080 | 7.560 | 7.590 | 7,267,316 | -0.59(-7.21%) |
Oct 20, 2015 | 8.070 | 8.470 | 7.920 | 8.180 | 6,642,895 | +0.08(+0.99%) |
Oct 19, 2015 | 8.550 | 8.710 | 8.000 | 8.100 | 5,676,340 | -0.59(-6.79%) |
Oct 16, 2015 | 8.630 | 8.720 | 8.320 | 8.690 | 5,759,304 | +0.10(+1.16%) |
Oct 15, 2015 | 8.490 | 8.650 | 8.010 | 8.590 | 8,047,295 | -0.01(-0.12%) |
Oct 14, 2015 | 8.500 | 8.695 | 8.170 | 8.600 | 6,623,939 | +0.26(+3.12%) |
Oct 13, 2015 | 8.330 | 8.700 | 8.140 | 8.340 | 6,804,125 | -0.13(-1.53%) |
Oct 12, 2015 | 8.900 | 8.900 | 8.210 | 8.470 | 5,211,916 | -0.42(-4.72%) |
Oct 09, 2015 | 9.070 | 9.120 | 8.520 | 8.890 | 9,705,433 | -0.11(-1.22%) |
Oct 08, 2015 | 8.620 | 9.200 | 8.360 | 9.000 | 8,998,463 | +0.34(+3.93%) |
Oct 07, 2015 | 8.630 | 8.970 | 8.035 | 8.660 | 13,473,710 | +0.29(+3.46%) |
Oct 06, 2015 | 7.910 | 8.540 | 7.870 | 8.370 | 9,398,662 | +0.52(+6.62%) |
Oct 05, 2015 | 7.490 | 7.970 | 7.440 | 7.850 | 8,522,165 | +0.49(+6.66%) |
Oct 02, 2015 | 6.650 | 7.390 | 6.600 | 7.360 | 6,338,950 | +0.63(+9.36%) |
Oct 01, 2015 | 6.770 | 7.000 | 6.565 | 6.730 | 7,761,378 | +0.11(+1.66%) |
Sep 30, 2015 | 6.440 | 6.660 | 6.250 | 6.620 | 6,761,948 | +0.28(+4.42%) |
Sep 29, 2015 | 6.340 | 6.490 | 6.230 | 6.340 | 5,075,431 | +0.03(+0.48%) |
Sep 28, 2015 | 6.590 | 6.700 | 6.290 | 6.310 | 7,152,526 | -0.42(-6.24%) |
Sep 25, 2015 | 7.010 | 7.050 | 6.640 | 6.730 | 7,440,244 | -0.20(-2.89%) |
Sep 24, 2015 | 7.080 | 7.100 | 6.700 | 6.930 | 11,833,065 | -0.26(-3.62%) |
Sep 23, 2015 | 7.650 | 7.735 | 7.120 | 7.190 | 7,116,769 | -0.40(-5.27%) |
Sep 22, 2015 | 7.480 | 7.910 | 7.340 | 7.590 | 10,276,681 | -0.18(-2.32%) |
Sep 21, 2015 | 7.820 | 8.035 | 7.435 | 7.770 | 8,346,155 | +0.03(+0.39%) |
Sep 18, 2015 | 8.000 | 8.030 | 7.620 | 7.740 | 12,466,431 | -0.52(-6.30%) |
Sep 17, 2015 | 8.130 | 8.520 | 8.050 | 8.260 | 9,748,806 | +0.09(+1.10%) |
Sep 16, 2015 | 7.500 | 8.230 | 7.500 | 8.170 | 11,902,045 | +0.80(+10.85%) |
Sep 15, 2015 | 7.500 | 7.685 | 7.265 | 7.370 | 10,269,707 | -0.10(-1.34%) |
Sep 14, 2015 | 7.580 | 7.580 | 7.250 | 7.470 | 7,048,611 | -0.17(-2.23%) |
Sep 11, 2015 | 7.650 | 7.860 | 7.245 | 7.640 | 10,374,430 | -0.26(-3.29%) |
Sep 10, 2015 | 7.460 | 7.910 | 7.245 | 7.900 | 10,333,675 | +0.44(+5.90%) |
Sep 09, 2015 | 7.630 | 8.090 | 7.420 | 7.460 | 9,442,224 | -0.12(-1.58%) |
Sep 08, 2015 | 7.380 | 7.590 | 7.140 | 7.580 | 8,361,487 | +0.31(+4.26%) |
Sep 04, 2015 | 7.450 | 7.270 | 7.270 | 7.270 | 15,531,900 | -0.39(-5.09%) |
Sep 03, 2015 | 7.440 | 7.875 | 7.330 | 7.660 | 14,649,615 | +0.27(+3.65%) |
Sep 02, 2015 | 7.170 | 7.420 | 6.750 | 7.390 | 10,512,328 | +0.37(+5.27%) |