Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.346 | 8.346 | 7.946 | 8.208 | 33,879 | -0.09(-1.11%) |
Nov 27, 2015 | 8.172 | 8.309 | 8.154 | 8.300 | 7,183 | +0.18(+2.26%) |
Nov 25, 2015 | 7.969 | 8.116 | 8.116 | 8.116 | 22,084 | +0.09(+1.15%) |
Nov 24, 2015 | 8.080 | 8.283 | 7.969 | 8.024 | 11,757 | -0.09(-1.13%) |
Nov 23, 2015 | 8.309 | 8.309 | 7.905 | 8.116 | 26,855 | -0.14(-1.67%) |
Nov 20, 2015 | 8.365 | 8.365 | 8.152 | 8.254 | 15,050 | -0.11(-1.32%) |
Nov 19, 2015 | 8.466 | 8.686 | 8.291 | 8.365 | 45,089 | +0.06(+0.78%) |
Nov 18, 2015 | 8.024 | 8.401 | 7.602 | 8.300 | 51,099 | +0.30(+3.79%) |
Nov 17, 2015 | 7.942 | 8.034 | 7.629 | 7.997 | 49,563 | +0.03(+0.35%) |
Nov 16, 2015 | 7.978 | 8.034 | 7.914 | 7.969 | 11,917 | +0.01(+0.12%) |
Nov 13, 2015 | 8.061 | 8.061 | 7.795 | 7.960 | 21,358 | -0.16(-1.93%) |
Nov 12, 2015 | 7.997 | 8.227 | 7.997 | 8.116 | 33,908 | -0.12(-1.45%) |
Nov 11, 2015 | 8.319 | 8.319 | 8.052 | 8.236 | 11,784 | -0.01(-0.11%) |
Nov 10, 2015 | 8.116 | 8.263 | 8.116 | 8.245 | 5,954 | +0.06(+0.79%) |
Nov 09, 2015 | 8.319 | 8.319 | 8.098 | 8.181 | 17,696 | -0.17(-1.98%) |
Nov 06, 2015 | 8.116 | 8.429 | 7.574 | 8.346 | 23,844 | +0.17(+2.02%) |
Nov 05, 2015 | 8.374 | 8.447 | 8.107 | 8.181 | 31,758 | -0.16(-1.87%) |
Nov 04, 2015 | 8.154 | 8.337 | 8.154 | 8.337 | 22,069 | +0.25(+3.05%) |
Nov 03, 2015 | 8.017 | 8.182 | 7.993 | 8.090 | 33,016 | +0.18(+2.31%) |
Nov 02, 2015 | 7.405 | 7.990 | 7.395 | 7.907 | 44,801 | +0.42(+5.62%) |
Oct 30, 2015 | 8.081 | 8.081 | 7.322 | 7.487 | 93,252 | -0.47(-5.86%) |
Oct 29, 2015 | 8.227 | 8.227 | 7.926 | 7.953 | 22,448 | -0.34(-4.08%) |
Oct 28, 2015 | 8.227 | 8.520 | 7.926 | 8.291 | 50,325 | +0.17(+2.14%) |
Oct 27, 2015 | 8.419 | 8.419 | 7.926 | 8.118 | 39,609 | -0.26(-3.06%) |
Oct 26, 2015 | 8.739 | 8.895 | 8.374 | 8.374 | 48,908 | -0.27(-3.07%) |
Oct 23, 2015 | 8.657 | 8.867 | 8.392 | 8.639 | 55,035 | +0.25(+2.94%) |
Oct 22, 2015 | 8.492 | 8.675 | 8.383 | 8.392 | 39,734 | -0.11(-1.29%) |
Oct 21, 2015 | 8.657 | 8.703 | 8.428 | 8.502 | 63,307 | -0.10(-1.17%) |
Oct 20, 2015 | 8.693 | 8.693 | 8.383 | 8.602 | 28,887 | -0.09(-1.05%) |
Oct 19, 2015 | 8.456 | 8.693 | 8.331 | 8.693 | 35,206 | +0.31(+3.71%) |
Oct 16, 2015 | 8.438 | 8.703 | 8.191 | 8.383 | 80,007 | -0.30(-3.47%) |
Oct 15, 2015 | 8.684 | 8.863 | 8.675 | 8.684 | 37,111 | +0.00(+0.00%) |
Oct 14, 2015 | 8.757 | 8.773 | 8.337 | 8.684 | 74,137 | -0.11(-1.25%) |
Oct 13, 2015 | 8.949 | 8.986 | 8.712 | 8.794 | 35,945 | -0.13(-1.43%) |
Oct 12, 2015 | 8.511 | 9.096 | 8.374 | 8.922 | 105,411 | +0.41(+4.83%) |
Oct 09, 2015 | 8.447 | 8.538 | 7.871 | 8.511 | 164,933 | +0.04(+0.43%) |
Oct 08, 2015 | 8.575 | 8.575 | 8.428 | 8.474 | 45,745 | -0.06(-0.75%) |
Oct 07, 2015 | 8.520 | 8.684 | 8.355 | 8.538 | 78,275 | +0.03(+0.32%) |
Oct 06, 2015 | 8.520 | 8.693 | 8.332 | 8.511 | 109,427 | -0.07(-0.85%) |
Oct 05, 2015 | 9.050 | 9.096 | 8.520 | 8.584 | 279,669 | -0.74(-7.94%) |
Oct 02, 2015 | 8.931 | 9.386 | 8.794 | 9.324 | 290,452 | +0.35(+3.87%) |
Oct 01, 2015 | 8.584 | 8.995 | 8.319 | 8.977 | 173,463 | +0.35(+4.03%) |
Sep 30, 2015 | 8.666 | 8.684 | 8.511 | 8.629 | 77,357 | +0.07(+0.85%) |
Sep 29, 2015 | 8.575 | 8.748 | 8.432 | 8.556 | 61,699 | -0.10(-1.16%) |
Sep 28, 2015 | 8.776 | 8.794 | 8.108 | 8.657 | 159,873 | -0.12(-1.35%) |
Sep 25, 2015 | 8.776 | 8.940 | 8.634 | 8.776 | 133,193 | +0.03(+0.31%) |
Sep 24, 2015 | 8.355 | 8.748 | 8.191 | 8.748 | 81,717 | +0.39(+4.70%) |
Sep 23, 2015 | 8.383 | 8.620 | 8.026 | 8.355 | 175,070 | +0.03(+0.38%) |
Sep 22, 2015 | 7.907 | 8.328 | 7.834 | 8.323 | 156,058 | +0.35(+4.42%) |
Sep 21, 2015 | 7.523 | 8.017 | 7.523 | 7.971 | 89,708 | +0.55(+7.39%) |
Sep 18, 2015 | 7.377 | 7.551 | 7.286 | 7.423 | 250,708 | +0.16(+2.27%) |
Sep 17, 2015 | 7.405 | 7.660 | 7.185 | 7.258 | 111,083 | -0.06(-0.87%) |
Sep 16, 2015 | 7.496 | 7.624 | 7.203 | 7.322 | 57,220 | -0.16(-2.20%) |
Sep 15, 2015 | 7.971 | 7.980 | 7.368 | 7.487 | 98,164 | -0.46(-5.75%) |
Sep 14, 2015 | 7.788 | 8.044 | 7.587 | 7.944 | 108,664 | +0.19(+2.48%) |
Sep 11, 2015 | 7.450 | 7.761 | 7.194 | 7.752 | 83,591 | +0.26(+3.41%) |
Sep 10, 2015 | 7.816 | 7.816 | 7.405 | 7.496 | 103,216 | -0.03(-0.36%) |
Sep 09, 2015 | 7.313 | 8.026 | 7.304 | 7.523 | 329,979 | +0.36(+4.97%) |
Sep 08, 2015 | 6.655 | 7.203 | 6.600 | 7.167 | 232,538 | +0.57(+8.56%) |
Sep 04, 2015 | 6.618 | 6.601 | 6.601 | 6.601 | 56,774 | -0.07(-1.02%) |
Sep 03, 2015 | 6.225 | 6.692 | 6.157 | 6.670 | 158,231 | +0.54(+8.73%) |
Sep 02, 2015 | 6.170 | 6.170 | 6.097 | 6.134 | 29,186 | +0.00(+0.00%) |