Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.480 | 8.520 | 8.270 | 8.390 | 171,296 | -0.09(-1.06%) |
Nov 27, 2015 | 8.500 | 8.720 | 8.440 | 8.480 | 29,246 | -0.02(-0.24%) |
Nov 25, 2015 | 8.530 | 8.500 | 8.500 | 8.500 | 64,800 | -0.03(-0.35%) |
Nov 24, 2015 | 8.700 | 8.800 | 8.300 | 8.530 | 129,309 | -0.15(-1.73%) |
Nov 23, 2015 | 8.730 | 8.850 | 8.570 | 8.680 | 113,073 | -0.11(-1.25%) |
Nov 20, 2015 | 8.450 | 8.960 | 8.450 | 8.790 | 96,123 | +0.39(+4.64%) |
Nov 19, 2015 | 8.230 | 8.420 | 8.105 | 8.400 | 89,422 | +0.17(+2.07%) |
Nov 18, 2015 | 8.280 | 8.290 | 7.910 | 8.230 | 59,836 | -0.02(-0.24%) |
Nov 17, 2015 | 8.260 | 8.380 | 7.895 | 8.250 | 64,653 | +0.02(+0.24%) |
Nov 16, 2015 | 8.050 | 8.250 | 7.720 | 8.230 | 135,979 | +0.17(+2.11%) |
Nov 13, 2015 | 7.990 | 8.390 | 7.835 | 8.060 | 79,151 | +0.00(+0.00%) |
Nov 12, 2015 | 8.340 | 8.400 | 8.000 | 8.060 | 61,009 | -0.37(-4.39%) |
Nov 11, 2015 | 8.600 | 8.600 | 8.250 | 8.430 | 35,879 | -0.18(-2.09%) |
Nov 10, 2015 | 8.650 | 8.710 | 8.550 | 8.610 | 59,488 | -0.11(-1.26%) |
Nov 09, 2015 | 8.540 | 8.800 | 8.398 | 8.720 | 118,118 | +0.20(+2.35%) |
Nov 06, 2015 | 8.440 | 8.560 | 8.270 | 8.520 | 168,984 | +0.02(+0.24%) |
Nov 05, 2015 | 8.500 | 8.600 | 8.364 | 8.500 | 92,587 | +0.01(+0.12%) |
Nov 04, 2015 | 8.500 | 8.670 | 8.344 | 8.490 | 103,314 | -0.03(-0.35%) |
Nov 03, 2015 | 8.500 | 8.610 | 8.160 | 8.520 | 100,345 | +0.03(+0.35%) |
Nov 02, 2015 | 8.170 | 8.570 | 8.080 | 8.490 | 73,135 | +0.34(+4.17%) |
Oct 30, 2015 | 8.400 | 8.400 | 7.980 | 8.150 | 124,103 | -0.30(-3.55%) |
Oct 29, 2015 | 8.800 | 9.210 | 8.250 | 8.450 | 261,505 | +0.18(+2.18%) |
Oct 28, 2015 | 7.540 | 8.270 | 7.220 | 8.270 | 159,821 | +0.79(+10.56%) |
Oct 27, 2015 | 7.410 | 7.550 | 7.220 | 7.480 | 106,301 | +0.02(+0.27%) |
Oct 26, 2015 | 7.920 | 8.205 | 7.400 | 7.460 | 114,383 | -0.49(-6.16%) |
Oct 23, 2015 | 8.070 | 8.210 | 7.860 | 7.950 | 94,862 | +0.00(+0.00%) |
Oct 22, 2015 | 8.030 | 8.250 | 7.860 | 7.950 | 96,342 | -0.05(-0.62%) |
Oct 21, 2015 | 8.220 | 8.220 | 7.990 | 8.000 | 67,748 | -0.22(-2.68%) |
Oct 20, 2015 | 8.600 | 8.652 | 8.140 | 8.220 | 93,157 | -0.35(-4.08%) |
Oct 19, 2015 | 8.590 | 8.785 | 8.490 | 8.570 | 56,926 | -0.09(-1.04%) |
Oct 16, 2015 | 8.970 | 8.970 | 8.630 | 8.660 | 121,419 | -0.28(-3.13%) |
Oct 15, 2015 | 8.400 | 8.950 | 8.350 | 8.940 | 248,818 | +0.59(+7.07%) |
Oct 14, 2015 | 8.500 | 8.880 | 8.330 | 8.350 | 69,602 | -0.24(-2.79%) |
Oct 13, 2015 | 8.550 | 8.760 | 8.505 | 8.590 | 69,767 | -0.03(-0.35%) |
Oct 12, 2015 | 8.490 | 8.640 | 8.360 | 8.620 | 98,719 | +0.10(+1.17%) |
Oct 09, 2015 | 8.700 | 8.700 | 8.410 | 8.520 | 77,298 | -0.11(-1.27%) |
Oct 08, 2015 | 8.390 | 8.798 | 8.290 | 8.630 | 89,963 | +0.23(+2.74%) |
Oct 07, 2015 | 8.200 | 8.760 | 8.120 | 8.400 | 76,598 | +0.28(+3.45%) |
Oct 06, 2015 | 8.280 | 8.440 | 8.100 | 8.120 | 93,868 | -0.20(-2.40%) |
Oct 05, 2015 | 7.900 | 8.368 | 7.900 | 8.320 | 151,840 | +0.47(+5.99%) |
Oct 02, 2015 | 7.350 | 7.910 | 7.350 | 7.850 | 150,889 | +0.44(+5.94%) |
Oct 01, 2015 | 7.720 | 7.760 | 7.330 | 7.410 | 169,159 | -0.35(-4.51%) |
Sep 30, 2015 | 7.270 | 7.790 | 7.215 | 7.760 | 162,714 | +0.59(+8.23%) |
Sep 29, 2015 | 7.140 | 7.260 | 6.960 | 7.170 | 156,797 | +0.03(+0.42%) |
Sep 28, 2015 | 7.080 | 7.160 | 6.960 | 7.140 | 224,551 | +0.00(+0.00%) |
Sep 25, 2015 | 7.460 | 7.460 | 6.840 | 7.140 | 311,035 | -0.22(-2.99%) |
Sep 24, 2015 | 7.360 | 7.440 | 7.080 | 7.360 | 167,780 | -0.05(-0.67%) |
Sep 23, 2015 | 7.680 | 7.740 | 7.260 | 7.410 | 123,627 | -0.31(-4.02%) |
Sep 22, 2015 | 7.770 | 7.850 | 7.640 | 7.720 | 81,636 | -0.17(-2.15%) |
Sep 21, 2015 | 8.190 | 8.380 | 7.820 | 7.890 | 70,307 | -0.22(-2.71%) |
Sep 18, 2015 | 8.250 | 8.610 | 8.050 | 8.110 | 263,250 | -0.15(-1.82%) |
Sep 17, 2015 | 8.100 | 8.540 | 8.100 | 8.260 | 142,401 | +0.11(+1.35%) |
Sep 16, 2015 | 8.000 | 8.210 | 7.942 | 8.150 | 112,980 | +0.20(+2.52%) |
Sep 15, 2015 | 7.960 | 8.060 | 7.890 | 7.950 | 39,819 | +0.01(+0.13%) |
Sep 14, 2015 | 8.150 | 8.170 | 7.775 | 7.940 | 90,194 | -0.21(-2.58%) |
Sep 11, 2015 | 7.950 | 8.250 | 7.950 | 8.150 | 48,641 | +0.13(+1.62%) |
Sep 10, 2015 | 7.910 | 8.100 | 7.870 | 8.020 | 69,686 | +0.08(+1.01%) |
Sep 09, 2015 | 8.050 | 8.210 | 7.930 | 7.940 | 145,830 | -0.02(-0.25%) |
Sep 08, 2015 | 7.840 | 8.000 | 7.540 | 7.960 | 108,268 | +0.26(+3.38%) |
Sep 04, 2015 | 7.350 | 7.700 | 7.700 | 7.700 | 140,700 | +0.25(+3.36%) |
Sep 03, 2015 | 7.610 | 7.780 | 7.410 | 7.450 | 101,532 | -0.15(-1.97%) |
Sep 02, 2015 | 7.560 | 7.630 | 7.450 | 7.600 | 56,579 | +0.15(+2.01%) |