Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.080 | 8.400 | 8.000 | 8.300 | 7,307 | +0.46(+5.87%) |
Nov 27, 2015 | 8.270 | 8.440 | 7.800 | 7.840 | 15,466 | -0.36(-4.39%) |
Nov 25, 2015 | 7.690 | 8.200 | 8.200 | 8.200 | 13,100 | +0.46(+5.94%) |
Nov 24, 2015 | 7.490 | 7.830 | 7.250 | 7.740 | 8,594 | +0.42(+5.74%) |
Nov 23, 2015 | 7.330 | 7.425 | 7.200 | 7.320 | 16,713 | +0.05(+0.69%) |
Nov 20, 2015 | 7.300 | 7.310 | 7.200 | 7.270 | 5,931 | +0.02(+0.28%) |
Nov 19, 2015 | 7.080 | 7.280 | 7.030 | 7.250 | 7,119 | +0.13(+1.83%) |
Nov 18, 2015 | 6.990 | 7.130 | 6.450 | 7.120 | 42,507 | +0.45(+6.75%) |
Nov 17, 2015 | 6.780 | 7.460 | 6.550 | 6.670 | 33,432 | -0.09(-1.33%) |
Nov 16, 2015 | 6.950 | 6.950 | 6.580 | 6.760 | 11,748 | -0.27(-3.84%) |
Nov 13, 2015 | 7.180 | 7.505 | 6.750 | 7.030 | 20,671 | -0.22(-3.03%) |
Nov 12, 2015 | 7.930 | 8.000 | 7.150 | 7.250 | 32,007 | -0.39(-5.10%) |
Nov 11, 2015 | 8.240 | 8.430 | 7.426 | 7.640 | 19,980 | -0.71(-8.50%) |
Nov 10, 2015 | 7.980 | 8.500 | 7.840 | 8.350 | 14,463 | +0.26(+3.21%) |
Nov 09, 2015 | 7.660 | 8.100 | 7.355 | 8.090 | 28,247 | +0.59(+7.87%) |
Nov 06, 2015 | 7.670 | 7.830 | 7.250 | 7.500 | 26,347 | -0.23(-2.98%) |
Nov 05, 2015 | 7.400 | 7.750 | 7.180 | 7.730 | 16,987 | +0.15(+1.98%) |
Nov 04, 2015 | 7.440 | 7.580 | 7.110 | 7.580 | 14,995 | +0.21(+2.85%) |
Nov 03, 2015 | 7.360 | 7.650 | 6.960 | 7.370 | 9,101 | -0.07(-0.94%) |
Nov 02, 2015 | 7.400 | 8.080 | 6.830 | 7.440 | 21,077 | +0.46(+6.59%) |
Oct 30, 2015 | 7.220 | 7.220 | 6.800 | 6.980 | 16,232 | -0.25(-3.46%) |
Oct 29, 2015 | 7.510 | 7.941 | 7.200 | 7.230 | 7,871 | -0.28(-3.73%) |
Oct 28, 2015 | 7.180 | 7.510 | 6.900 | 7.510 | 17,269 | +0.53(+7.59%) |
Oct 27, 2015 | 7.510 | 8.200 | 6.860 | 6.980 | 79,698 | -0.61(-8.04%) |
Oct 26, 2015 | 8.220 | 8.220 | 7.270 | 7.590 | 46,731 | -0.39(-4.89%) |
Oct 23, 2015 | 7.110 | 7.980 | 7.000 | 7.980 | 21,859 | +0.96(+13.68%) |
Oct 22, 2015 | 7.120 | 7.430 | 7.000 | 7.020 | 16,525 | -0.05(-0.71%) |
Oct 21, 2015 | 7.900 | 7.950 | 7.070 | 7.070 | 27,228 | -0.80(-10.17%) |
Oct 20, 2015 | 8.020 | 8.290 | 7.590 | 7.870 | 26,329 | -0.40(-4.84%) |
Oct 19, 2015 | 8.050 | 8.400 | 7.660 | 8.270 | 25,926 | +0.05(+0.61%) |
Oct 16, 2015 | 8.970 | 8.970 | 8.020 | 8.220 | 19,685 | -0.76(-8.46%) |
Oct 15, 2015 | 8.660 | 8.980 | 7.270 | 8.980 | 48,620 | +0.34(+3.94%) |
Oct 14, 2015 | 8.400 | 8.670 | 7.900 | 8.640 | 50,864 | +0.19(+2.25%) |
Oct 13, 2015 | 8.076 | 8.759 | 7.468 | 8.450 | 44,631 | +0.71(+9.17%) |
Oct 12, 2015 | 7.740 | 8.090 | 7.610 | 7.740 | 45,602 | +0.08(+1.04%) |
Oct 09, 2015 | 7.720 | 7.880 | 7.530 | 7.660 | 13,583 | -0.10(-1.29%) |
Oct 08, 2015 | 7.590 | 7.900 | 7.380 | 7.760 | 20,170 | +0.12(+1.57%) |
Oct 07, 2015 | 7.250 | 7.690 | 7.250 | 7.640 | 11,333 | +0.38(+5.23%) |
Oct 06, 2015 | 7.040 | 7.330 | 6.320 | 7.260 | 23,089 | +0.16(+2.25%) |
Oct 05, 2015 | 6.350 | 7.650 | 6.350 | 7.100 | 45,911 | -0.41(-5.46%) |
Oct 02, 2015 | 7.250 | 7.540 | 6.778 | 7.510 | 46,228 | +0.27(+3.73%) |
Oct 01, 2015 | 8.080 | 8.080 | 6.870 | 7.240 | 47,411 | -0.85(-10.51%) |
Sep 30, 2015 | 7.720 | 8.740 | 7.700 | 8.090 | 518,720 | +0.38(+4.93%) |
Sep 29, 2015 | 9.000 | 9.000 | 7.510 | 7.710 | 78,657 | +0.11(+1.45%) |
Sep 28, 2015 | 7.920 | 8.130 | 7.310 | 7.600 | 33,837 | -0.30(-3.80%) |
Sep 25, 2015 | 9.290 | 9.290 | 7.500 | 7.900 | 75,845 | -1.59(-16.75%) |
Sep 24, 2015 | 9.500 | 9.940 | 8.970 | 9.490 | 36,173 | -0.10(-1.04%) |
Sep 23, 2015 | 9.800 | 9.980 | 9.390 | 9.590 | 30,550 | -0.12(-1.24%) |
Sep 22, 2015 | 9.350 | 9.830 | 9.130 | 9.710 | 58,030 | -0.07(-0.72%) |
Sep 21, 2015 | 9.770 | 10.08 | 9.210 | 9.780 | 86,451 | +0.34(+3.60%) |
Sep 18, 2015 | 11.03 | 11.45 | 9.440 | 9.440 | 185,528 | -1.67(-15.03%) |
Sep 17, 2015 | 10.99 | 11.21 | 10.89 | 11.11 | 30,810 | +0.24(+2.21%) |
Sep 16, 2015 | 10.91 | 11.11 | 10.56 | 10.87 | 34,800 | -0.22(-1.98%) |
Sep 15, 2015 | 11.25 | 11.30 | 10.87 | 11.09 | 22,084 | +0.24(+2.21%) |
Sep 14, 2015 | 10.86 | 11.35 | 10.08 | 10.85 | 62,949 | +0.23(+2.17%) |
Sep 11, 2015 | 11.10 | 11.14 | 10.45 | 10.62 | 19,033 | -0.42(-3.80%) |
Sep 10, 2015 | 11.84 | 11.84 | 10.83 | 11.04 | 39,454 | -0.86(-7.23%) |
Sep 09, 2015 | 11.21 | 11.90 | 10.63 | 11.90 | 46,857 | +1.09(+10.08%) |
Sep 08, 2015 | 11.30 | 11.60 | 10.70 | 10.81 | 50,258 | -0.38(-3.40%) |
Sep 04, 2015 | 11.25 | 11.19 | 11.19 | 11.19 | 21,300 | -0.31(-2.70%) |
Sep 03, 2015 | 12.05 | 12.26 | 11.13 | 11.50 | 31,545 | -0.48(-4.01%) |
Sep 02, 2015 | 10.80 | 12.15 | 10.80 | 11.98 | 42,485 | +1.30(+12.17%) |