Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.840 | 8.841 | 8.720 | 8.790 | 274,107 | -0.10(-1.12%) |
Nov 27, 2015 | 8.900 | 8.950 | 8.826 | 8.890 | 207,790 | +0.18(+2.07%) |
Nov 25, 2015 | 8.720 | 8.710 | 8.710 | 8.710 | 213,500 | +0.06(+0.69%) |
Nov 24, 2015 | 8.630 | 8.680 | 8.610 | 8.650 | 245,865 | -0.10(-1.14%) |
Nov 23, 2015 | 8.720 | 8.770 | 8.690 | 8.750 | 198,672 | +0.12(+1.39%) |
Nov 20, 2015 | 8.560 | 8.640 | 8.555 | 8.630 | 308,432 | +0.07(+0.82%) |
Nov 19, 2015 | 8.630 | 8.630 | 8.490 | 8.560 | 562,787 | -0.16(-1.83%) |
Nov 18, 2015 | 8.740 | 8.780 | 8.640 | 8.720 | 245,105 | -0.01(-0.11%) |
Nov 17, 2015 | 8.600 | 8.790 | 8.598 | 8.730 | 347,549 | +0.19(+2.17%) |
Nov 16, 2015 | 8.500 | 8.560 | 8.500 | 8.545 | 221,996 | -0.01(-0.06%) |
Nov 13, 2015 | 8.570 | 8.576 | 8.540 | 8.550 | 300,602 | +0.04(+0.47%) |
Nov 12, 2015 | 8.640 | 8.640 | 8.450 | 8.510 | 224,288 | -0.01(-0.12%) |
Nov 11, 2015 | 8.490 | 8.530 | 8.470 | 8.520 | 156,341 | +0.05(+0.59%) |
Nov 10, 2015 | 8.490 | 8.520 | 8.400 | 8.470 | 203,993 | +0.04(+0.47%) |
Nov 09, 2015 | 8.450 | 8.467 | 8.410 | 8.430 | 303,496 | -0.04(-0.47%) |
Nov 06, 2015 | 8.450 | 8.510 | 8.430 | 8.470 | 397,271 | +0.21(+2.54%) |
Nov 05, 2015 | 8.200 | 8.270 | 8.192 | 8.260 | 1,018,376 | +0.05(+0.61%) |
Nov 04, 2015 | 8.090 | 8.226 | 8.060 | 8.210 | 449,461 | +0.13(+1.61%) |
Nov 03, 2015 | 7.960 | 8.110 | 7.959 | 8.080 | 509,006 | +0.24(+3.00%) |
Nov 02, 2015 | 7.840 | 7.860 | 7.730 | 7.845 | 255,329 | +0.10(+1.35%) |
Oct 30, 2015 | 7.710 | 7.780 | 7.700 | 7.740 | 306,387 | +0.06(+0.72%) |
Oct 29, 2015 | 7.610 | 7.690 | 7.550 | 7.685 | 317,267 | +0.17(+2.19%) |
Oct 28, 2015 | 7.230 | 7.580 | 7.130 | 7.520 | 1,184,259 | +0.13(+1.77%) |
Oct 27, 2015 | 7.430 | 7.440 | 7.360 | 7.389 | 171,362 | -0.03(-0.42%) |
Oct 26, 2015 | 7.370 | 7.430 | 7.340 | 7.420 | 245,957 | +0.00(+0.00%) |
Oct 23, 2015 | 7.360 | 7.490 | 7.360 | 7.420 | 348,550 | +0.04(+0.54%) |
Oct 22, 2015 | 7.410 | 7.410 | 7.310 | 7.380 | 261,480 | +0.00(+0.00%) |
Oct 21, 2015 | 7.280 | 7.420 | 7.280 | 7.380 | 270,308 | +0.16(+2.15%) |
Oct 20, 2015 | 7.270 | 7.280 | 7.170 | 7.225 | 495,721 | -0.11(-1.50%) |
Oct 19, 2015 | 7.240 | 7.350 | 7.230 | 7.335 | 461,813 | +0.07(+0.89%) |
Oct 16, 2015 | 7.150 | 7.270 | 7.120 | 7.270 | 681,507 | +0.12(+1.68%) |
Oct 15, 2015 | 7.150 | 7.200 | 7.030 | 7.150 | 3,019,055 | +0.08(+1.20%) |
Oct 14, 2015 | 7.250 | 7.270 | 7.050 | 7.065 | 553,386 | -0.30(-4.07%) |
Oct 13, 2015 | 7.440 | 7.440 | 7.365 | 7.365 | 284,368 | -0.08(-1.01%) |
Oct 12, 2015 | 7.400 | 7.480 | 7.380 | 7.440 | 408,867 | -0.07(-0.93%) |
Oct 09, 2015 | 7.560 | 7.610 | 7.480 | 7.510 | 307,317 | -0.27(-3.41%) |
Oct 08, 2015 | 7.770 | 7.778 | 7.610 | 7.775 | 340,436 | +0.08(+1.11%) |
Oct 07, 2015 | 7.680 | 7.720 | 7.630 | 7.690 | 254,848 | +0.02(+0.26%) |
Oct 06, 2015 | 7.689 | 7.700 | 7.610 | 7.670 | 202,553 | -0.16(-2.04%) |
Oct 05, 2015 | 7.780 | 7.880 | 7.750 | 7.830 | 193,880 | +0.03(+0.38%) |
Oct 02, 2015 | 7.870 | 7.870 | 7.760 | 7.800 | 573,887 | -0.35(-4.29%) |
Oct 01, 2015 | 8.120 | 8.160 | 8.080 | 8.150 | 139,988 | +0.02(+0.25%) |
Sep 30, 2015 | 8.140 | 8.180 | 8.110 | 8.130 | 207,090 | +0.17(+2.14%) |
Sep 29, 2015 | 7.930 | 7.980 | 7.870 | 7.960 | 407,023 | +0.06(+0.76%) |
Sep 28, 2015 | 7.910 | 7.920 | 7.850 | 7.900 | 326,401 | +0.21(+2.73%) |
Sep 25, 2015 | 7.690 | 7.740 | 7.670 | 7.690 | 363,985 | +0.08(+1.05%) |
Sep 24, 2015 | 7.710 | 7.711 | 7.570 | 7.610 | 430,461 | -0.32(-4.10%) |
Sep 23, 2015 | 7.880 | 7.940 | 7.870 | 7.935 | 234,024 | -0.07(-0.81%) |
Sep 22, 2015 | 8.040 | 8.050 | 7.980 | 8.000 | 208,597 | +0.11(+1.39%) |
Sep 21, 2015 | 7.920 | 7.920 | 7.880 | 7.890 | 313,160 | +0.09(+1.20%) |
Sep 18, 2015 | 7.800 | 7.840 | 7.773 | 7.797 | 333,464 | -0.11(-1.43%) |
Sep 17, 2015 | 8.120 | 8.120 | 7.880 | 7.910 | 345,160 | -0.16(-2.04%) |
Sep 16, 2015 | 8.180 | 8.180 | 8.010 | 8.075 | 231,524 | -0.21(-2.48%) |
Sep 15, 2015 | 8.285 | 8.301 | 8.262 | 8.280 | 143,045 | +0.05(+0.61%) |
Sep 14, 2015 | 8.290 | 8.300 | 8.207 | 8.230 | 224,631 | -0.01(-0.12%) |
Sep 11, 2015 | 8.320 | 8.370 | 8.240 | 8.240 | 243,230 | +0.02(+0.24%) |
Sep 10, 2015 | 8.190 | 8.240 | 8.170 | 8.220 | 291,955 | -0.02(-0.30%) |
Sep 09, 2015 | 8.180 | 8.340 | 8.175 | 8.245 | 326,329 | +0.21(+2.55%) |
Sep 08, 2015 | 8.040 | 8.070 | 7.995 | 8.040 | 215,151 | -0.00(-0.00%) |
Sep 04, 2015 | 8.110 | 8.040 | 8.040 | 8.040 | 159,200 | +0.03(+0.38%) |
Sep 03, 2015 | 8.010 | 8.030 | 7.930 | 8.010 | 172,398 | +0.12(+1.52%) |
Sep 02, 2015 | 7.800 | 7.900 | 7.800 | 7.890 | 201,203 | +0.09(+1.15%) |