Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.806 | 8.858 | 8.786 | 8.846 | 72,499 | +0.04(+0.45%) |
Nov 27, 2015 | 8.799 | 8.813 | 8.777 | 8.806 | 11,726 | +0.05(+0.53%) |
Nov 25, 2015 | 8.733 | 8.760 | 8.760 | 8.760 | 59,792 | +0.04(+0.45%) |
Nov 24, 2015 | 8.707 | 8.720 | 8.667 | 8.720 | 34,501 | +0.08(+0.92%) |
Nov 23, 2015 | 8.766 | 8.787 | 8.641 | 8.641 | 87,058 | -0.13(-1.43%) |
Nov 20, 2015 | 8.733 | 8.766 | 8.714 | 8.766 | 100,230 | +0.03(+0.38%) |
Nov 19, 2015 | 8.707 | 8.733 | 8.667 | 8.733 | 83,008 | +0.05(+0.61%) |
Nov 18, 2015 | 8.687 | 8.707 | 8.661 | 8.680 | 66,394 | +0.03(+0.31%) |
Nov 17, 2015 | 8.634 | 8.674 | 8.621 | 8.654 | 70,183 | +0.05(+0.52%) |
Nov 16, 2015 | 8.634 | 8.654 | 8.601 | 8.609 | 61,999 | +0.02(+0.24%) |
Nov 13, 2015 | 8.449 | 8.674 | 8.449 | 8.588 | 158,140 | +0.18(+2.12%) |
Nov 12, 2015 | 8.482 | 8.502 | 8.403 | 8.410 | 102,496 | -0.05(-0.55%) |
Nov 11, 2015 | 8.502 | 8.502 | 8.449 | 8.456 | 31,034 | -0.02(-0.23%) |
Nov 10, 2015 | 8.476 | 8.509 | 8.456 | 8.476 | 116,220 | -0.01(-0.07%) |
Nov 09, 2015 | 8.469 | 8.482 | 8.423 | 8.482 | 75,559 | -0.01(-0.15%) |
Nov 06, 2015 | 8.508 | 8.508 | 8.449 | 8.495 | 72,239 | -0.05(-0.54%) |
Nov 05, 2015 | 8.574 | 8.574 | 8.521 | 8.541 | 76,902 | -0.02(-0.23%) |
Nov 04, 2015 | 8.541 | 8.587 | 8.534 | 8.561 | 118,071 | -0.04(-0.46%) |
Nov 03, 2015 | 8.639 | 8.653 | 8.574 | 8.600 | 91,537 | -0.01(-0.15%) |
Nov 02, 2015 | 8.541 | 8.620 | 8.528 | 8.613 | 74,151 | +0.08(+0.92%) |
Oct 30, 2015 | 8.515 | 8.534 | 8.482 | 8.534 | 77,361 | +0.02(+0.23%) |
Oct 29, 2015 | 8.495 | 8.515 | 8.462 | 8.515 | 67,579 | +0.06(+0.70%) |
Oct 28, 2015 | 8.488 | 8.508 | 8.455 | 8.455 | 69,399 | -0.05(-0.62%) |
Oct 27, 2015 | 8.488 | 8.508 | 8.475 | 8.508 | 73,921 | +0.03(+0.39%) |
Oct 26, 2015 | 8.475 | 8.496 | 8.475 | 8.475 | 27,458 | -0.03(-0.31%) |
Oct 23, 2015 | 8.515 | 8.515 | 8.488 | 8.501 | 42,413 | +0.00(+0.00%) |
Oct 22, 2015 | 8.495 | 8.521 | 8.455 | 8.501 | 79,317 | +0.01(+0.08%) |
Oct 21, 2015 | 8.475 | 8.508 | 8.466 | 8.495 | 70,915 | +0.02(+0.26%) |
Oct 20, 2015 | 8.423 | 8.473 | 8.423 | 8.473 | 78,497 | +0.06(+0.67%) |
Oct 19, 2015 | 8.449 | 8.482 | 8.416 | 8.416 | 63,672 | -0.05(-0.62%) |
Oct 16, 2015 | 8.482 | 8.482 | 8.416 | 8.469 | 113,745 | +0.01(+0.08%) |
Oct 15, 2015 | 8.462 | 8.462 | 8.429 | 8.462 | 34,440 | +0.02(+0.23%) |
Oct 14, 2015 | 8.436 | 8.462 | 8.436 | 8.442 | 44,477 | +0.02(+0.23%) |
Oct 13, 2015 | 8.449 | 8.455 | 8.412 | 8.423 | 58,172 | -0.01(-0.16%) |
Oct 12, 2015 | 8.429 | 8.455 | 8.416 | 8.436 | 64,042 | +0.00(+0.00%) |
Oct 09, 2015 | 8.409 | 8.462 | 8.409 | 8.436 | 43,180 | +0.01(+0.16%) |
Oct 08, 2015 | 8.469 | 8.469 | 8.423 | 8.423 | 28,679 | -0.01(-0.07%) |
Oct 07, 2015 | 8.422 | 8.435 | 8.416 | 8.429 | 62,692 | +0.03(+0.31%) |
Oct 06, 2015 | 8.416 | 8.494 | 8.403 | 8.403 | 399,468 | +0.01(+0.16%) |
Oct 05, 2015 | 8.370 | 8.474 | 8.370 | 8.389 | 158,401 | +0.03(+0.31%) |
Oct 02, 2015 | 8.494 | 8.507 | 8.318 | 8.363 | 255,799 | -0.18(-2.07%) |
Oct 01, 2015 | 8.474 | 8.572 | 8.474 | 8.540 | 103,458 | +0.07(+0.77%) |
Sep 30, 2015 | 8.533 | 8.566 | 8.429 | 8.474 | 108,184 | -0.02(-0.23%) |
Sep 29, 2015 | 8.422 | 8.527 | 8.420 | 8.494 | 214,267 | +0.10(+1.17%) |
Sep 28, 2015 | 8.461 | 8.461 | 8.396 | 8.396 | 45,034 | -0.03(-0.39%) |
Sep 25, 2015 | 8.435 | 8.451 | 8.416 | 8.429 | 46,707 | +0.00(+0.00%) |
Sep 24, 2015 | 8.442 | 8.468 | 8.429 | 8.429 | 64,814 | -0.03(-0.31%) |
Sep 23, 2015 | 8.442 | 8.468 | 8.429 | 8.455 | 45,535 | +0.03(+0.31%) |
Sep 22, 2015 | 8.422 | 8.474 | 8.422 | 8.429 | 70,852 | +0.00(+0.00%) |
Sep 21, 2015 | 8.468 | 8.481 | 8.409 | 8.429 | 113,980 | -0.02(-0.23%) |
Sep 18, 2015 | 8.403 | 8.468 | 8.311 | 8.448 | 45,115 | +0.05(+0.54%) |
Sep 17, 2015 | 8.298 | 8.435 | 8.265 | 8.403 | 59,730 | +0.12(+1.42%) |
Sep 16, 2015 | 8.206 | 8.331 | 8.206 | 8.285 | 60,965 | +0.10(+1.20%) |
Sep 15, 2015 | 8.278 | 8.324 | 8.187 | 8.187 | 65,993 | -0.08(-1.03%) |
Sep 14, 2015 | 8.357 | 8.370 | 8.272 | 8.272 | 67,363 | -0.10(-1.25%) |
Sep 11, 2015 | 8.389 | 8.389 | 8.324 | 8.376 | 41,503 | -0.02(-0.23%) |
Sep 10, 2015 | 8.383 | 8.396 | 8.337 | 8.396 | 74,917 | -0.01(-0.08%) |
Sep 09, 2015 | 8.416 | 8.416 | 8.376 | 8.403 | 43,619 | -0.00(-0.04%) |
Sep 08, 2015 | 8.360 | 8.406 | 8.337 | 8.406 | 102,576 | +0.06(+0.78%) |
Sep 04, 2015 | 8.250 | 8.341 | 8.341 | 8.341 | 97,291 | +0.09(+1.10%) |
Sep 03, 2015 | 8.237 | 8.269 | 8.225 | 8.250 | 55,605 | +0.06(+0.71%) |
Sep 02, 2015 | 8.204 | 8.224 | 8.165 | 8.191 | 90,817 | -0.04(-0.47%) |