Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.310 | 9.550 | 9.270 | 9.390 | 175,366 | +0.17(+1.84%) |
Nov 27, 2015 | 9.280 | 9.430 | 9.200 | 9.220 | 68,379 | -0.13(-1.39%) |
Nov 25, 2015 | 8.950 | 9.350 | 9.350 | 9.350 | 120,200 | +0.43(+4.82%) |
Nov 24, 2015 | 8.760 | 8.940 | 8.670 | 8.920 | 456,956 | +0.18(+2.06%) |
Nov 23, 2015 | 8.640 | 8.790 | 8.640 | 8.740 | 193,253 | +0.02(+0.23%) |
Nov 20, 2015 | 8.810 | 8.820 | 8.670 | 8.720 | 107,853 | -0.04(-0.46%) |
Nov 19, 2015 | 8.610 | 8.770 | 8.560 | 8.760 | 153,671 | +0.17(+1.98%) |
Nov 18, 2015 | 8.400 | 8.640 | 8.400 | 8.590 | 237,122 | +0.17(+2.02%) |
Nov 17, 2015 | 8.500 | 8.670 | 8.390 | 8.420 | 85,214 | -0.08(-0.94%) |
Nov 16, 2015 | 8.400 | 8.520 | 8.360 | 8.500 | 147,735 | +0.09(+1.07%) |
Nov 13, 2015 | 8.530 | 8.710 | 8.380 | 8.410 | 129,280 | -0.21(-2.44%) |
Nov 12, 2015 | 8.870 | 8.870 | 8.620 | 8.620 | 74,030 | -0.24(-2.71%) |
Nov 11, 2015 | 8.940 | 9.000 | 8.800 | 8.860 | 589,530 | -0.08(-0.89%) |
Nov 10, 2015 | 8.830 | 8.940 | 8.690 | 8.940 | 102,779 | +0.15(+1.71%) |
Nov 09, 2015 | 8.820 | 8.960 | 8.760 | 8.790 | 337,613 | -0.01(-0.11%) |
Nov 06, 2015 | 8.640 | 8.860 | 8.610 | 8.800 | 166,443 | +0.11(+1.27%) |
Nov 05, 2015 | 8.660 | 8.810 | 8.560 | 8.690 | 108,566 | +0.06(+0.70%) |
Nov 04, 2015 | 8.890 | 8.930 | 8.600 | 8.630 | 203,146 | -0.24(-2.71%) |
Nov 03, 2015 | 9.000 | 9.020 | 8.850 | 8.870 | 259,128 | -0.04(-0.45%) |
Nov 02, 2015 | 8.500 | 9.070 | 8.500 | 8.910 | 338,089 | +0.54(+6.45%) |
Oct 30, 2015 | 7.700 | 8.400 | 7.520 | 8.370 | 474,425 | +0.46(+5.82%) |
Oct 29, 2015 | 8.230 | 8.230 | 7.890 | 7.910 | 156,227 | -0.32(-3.89%) |
Oct 28, 2015 | 8.090 | 8.340 | 8.020 | 8.230 | 151,253 | +0.23(+2.88%) |
Oct 27, 2015 | 8.180 | 8.200 | 7.950 | 8.000 | 131,250 | -0.25(-3.03%) |
Oct 26, 2015 | 8.330 | 8.370 | 8.200 | 8.250 | 109,412 | -0.07(-0.84%) |
Oct 23, 2015 | 8.370 | 8.510 | 8.300 | 8.320 | 134,534 | +0.08(+0.97%) |
Oct 22, 2015 | 8.270 | 8.470 | 8.190 | 8.240 | 144,317 | +0.05(+0.61%) |
Oct 21, 2015 | 8.320 | 8.330 | 8.190 | 8.190 | 144,973 | -0.05(-0.61%) |
Oct 20, 2015 | 8.170 | 8.350 | 8.130 | 8.240 | 118,213 | +0.07(+0.86%) |
Oct 19, 2015 | 8.250 | 8.250 | 8.110 | 8.170 | 101,676 | -0.13(-1.57%) |
Oct 16, 2015 | 8.540 | 8.540 | 8.230 | 8.300 | 111,804 | -0.20(-2.35%) |
Oct 15, 2015 | 8.430 | 8.520 | 8.290 | 8.500 | 124,061 | +0.08(+0.95%) |
Oct 14, 2015 | 8.530 | 8.560 | 8.390 | 8.420 | 79,038 | -0.13(-1.52%) |
Oct 13, 2015 | 8.720 | 8.720 | 8.540 | 8.550 | 70,128 | -0.20(-2.29%) |
Oct 12, 2015 | 8.930 | 8.930 | 8.630 | 8.750 | 105,087 | -0.15(-1.69%) |
Oct 09, 2015 | 8.910 | 9.140 | 8.875 | 8.900 | 131,292 | +0.05(+0.56%) |
Oct 08, 2015 | 8.740 | 8.900 | 8.670 | 8.850 | 225,295 | +0.08(+0.91%) |
Oct 07, 2015 | 8.680 | 8.910 | 8.660 | 8.770 | 167,702 | +0.15(+1.74%) |
Oct 06, 2015 | 8.550 | 8.720 | 8.510 | 8.620 | 139,982 | +0.04(+0.47%) |
Oct 05, 2015 | 8.180 | 8.590 | 8.180 | 8.580 | 112,241 | +0.50(+6.19%) |
Oct 02, 2015 | 7.990 | 8.160 | 7.940 | 8.080 | 177,959 | +0.05(+0.62%) |
Oct 01, 2015 | 7.920 | 8.060 | 7.680 | 8.030 | 250,121 | +0.16(+2.03%) |
Sep 30, 2015 | 7.940 | 8.125 | 7.820 | 7.870 | 142,923 | +0.02(+0.25%) |
Sep 29, 2015 | 7.930 | 7.930 | 7.700 | 7.850 | 110,663 | -0.05(-0.63%) |
Sep 28, 2015 | 7.840 | 7.930 | 7.540 | 7.900 | 190,991 | +0.01(+0.13%) |
Sep 25, 2015 | 8.100 | 8.130 | 7.790 | 7.890 | 146,885 | -0.16(-1.99%) |
Sep 24, 2015 | 7.760 | 8.110 | 7.630 | 8.050 | 262,419 | +0.20(+2.55%) |
Sep 23, 2015 | 8.190 | 8.190 | 7.780 | 7.850 | 214,719 | -0.31(-3.80%) |
Sep 22, 2015 | 8.360 | 8.360 | 8.110 | 8.160 | 233,226 | -0.37(-4.34%) |
Sep 21, 2015 | 8.490 | 8.810 | 8.440 | 8.530 | 122,317 | +0.03(+0.35%) |
Sep 18, 2015 | 8.520 | 8.570 | 8.320 | 8.500 | 429,004 | -0.16(-1.85%) |
Sep 17, 2015 | 8.560 | 8.770 | 8.510 | 8.660 | 141,721 | +0.07(+0.81%) |
Sep 16, 2015 | 8.270 | 8.650 | 8.270 | 8.590 | 106,594 | +0.32(+3.87%) |
Sep 15, 2015 | 8.340 | 8.390 | 8.250 | 8.270 | 105,749 | -0.03(-0.36%) |
Sep 14, 2015 | 8.400 | 8.400 | 8.270 | 8.300 | 69,952 | -0.09(-1.07%) |
Sep 11, 2015 | 8.550 | 8.560 | 8.350 | 8.390 | 88,654 | -0.23(-2.67%) |
Sep 10, 2015 | 8.700 | 8.770 | 8.555 | 8.620 | 54,831 | -0.11(-1.26%) |
Sep 09, 2015 | 8.910 | 8.960 | 8.655 | 8.730 | 280,046 | -0.07(-0.80%) |
Sep 08, 2015 | 8.740 | 8.840 | 8.660 | 8.800 | 213,023 | +0.21(+2.44%) |
Sep 04, 2015 | 8.360 | 8.590 | 8.590 | 8.590 | 463,900 | +0.10(+1.18%) |
Sep 03, 2015 | 8.600 | 8.650 | 8.480 | 8.490 | 112,689 | -0.08(-0.93%) |
Sep 02, 2015 | 8.670 | 8.690 | 8.420 | 8.570 | 78,319 | +0.03(+0.35%) |