Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.552 | 8.830 | 8.548 | 8.830 | 68,084 | +0.20(+2.30%) |
Nov 27, 2015 | 8.532 | 8.780 | 8.334 | 8.632 | 29,824 | -0.25(-2.79%) |
Nov 25, 2015 | 8.552 | 8.880 | 8.880 | 8.880 | 52,099 | +0.19(+2.24%) |
Nov 24, 2015 | 8.433 | 8.830 | 8.370 | 8.685 | 88,274 | +0.35(+4.21%) |
Nov 23, 2015 | 8.423 | 8.527 | 8.235 | 8.334 | 45,887 | +0.00(+0.00%) |
Nov 20, 2015 | 8.433 | 8.731 | 8.137 | 8.334 | 49,756 | -0.35(-4.00%) |
Nov 19, 2015 | 8.552 | 8.820 | 8.384 | 8.681 | 69,387 | +0.24(+2.82%) |
Nov 18, 2015 | 8.402 | 8.483 | 8.062 | 8.443 | 89,238 | +0.01(+0.12%) |
Nov 17, 2015 | 8.483 | 8.630 | 8.046 | 8.433 | 86,345 | -0.20(-2.30%) |
Nov 16, 2015 | 8.830 | 8.908 | 8.362 | 8.632 | 46,527 | +0.00(+0.00%) |
Nov 13, 2015 | 8.235 | 8.756 | 8.147 | 8.632 | 91,130 | +0.25(+2.96%) |
Nov 12, 2015 | 8.334 | 8.597 | 8.056 | 8.384 | 60,094 | -0.05(-0.59%) |
Nov 11, 2015 | 7.987 | 8.488 | 7.987 | 8.433 | 59,954 | +0.25(+3.03%) |
Nov 10, 2015 | 8.334 | 8.423 | 7.967 | 8.185 | 53,225 | -0.05(-0.60%) |
Nov 09, 2015 | 8.249 | 8.471 | 7.960 | 8.235 | 101,713 | +0.10(+1.22%) |
Nov 06, 2015 | 8.136 | 8.136 | 7.838 | 8.136 | 78,691 | -0.18(-2.22%) |
Nov 05, 2015 | 8.661 | 8.661 | 8.101 | 8.320 | 117,625 | -0.11(-1.34%) |
Nov 04, 2015 | 8.780 | 8.836 | 8.433 | 8.433 | 89,587 | -0.20(-2.30%) |
Nov 03, 2015 | 8.731 | 8.979 | 8.571 | 8.632 | 83,027 | -0.40(-4.40%) |
Nov 02, 2015 | 8.830 | 9.268 | 8.632 | 9.029 | 74,526 | +0.10(+1.09%) |
Oct 30, 2015 | 9.029 | 9.108 | 8.850 | 8.931 | 42,151 | -0.20(-2.15%) |
Oct 29, 2015 | 9.227 | 9.227 | 8.929 | 9.128 | 76,951 | -0.01(-0.11%) |
Oct 28, 2015 | 9.499 | 9.873 | 9.029 | 9.138 | 119,712 | +0.01(+0.11%) |
Oct 27, 2015 | 9.177 | 9.407 | 9.128 | 9.128 | 51,584 | +0.00(+0.00%) |
Oct 26, 2015 | 9.624 | 9.624 | 9.090 | 9.128 | 60,068 | -0.20(-2.13%) |
Oct 23, 2015 | 9.921 | 9.921 | 9.326 | 9.326 | 76,165 | -0.20(-2.08%) |
Oct 22, 2015 | 9.475 | 9.822 | 9.403 | 9.525 | 26,901 | +0.04(+0.42%) |
Oct 21, 2015 | 9.920 | 9.921 | 9.425 | 9.485 | 51,327 | -0.34(-3.43%) |
Oct 20, 2015 | 9.525 | 10.22 | 9.521 | 9.822 | 57,360 | +0.25(+2.59%) |
Oct 19, 2015 | 9.921 | 10.22 | 9.255 | 9.574 | 90,487 | -0.55(-5.39%) |
Oct 16, 2015 | 10.52 | 10.62 | 10.12 | 10.12 | 44,054 | -0.40(-3.77%) |
Oct 15, 2015 | 10.42 | 10.72 | 10.32 | 10.52 | 107,011 | +0.10(+0.95%) |
Oct 14, 2015 | 9.800 | 10.42 | 9.726 | 10.42 | 177,062 | +0.96(+10.20%) |
Oct 13, 2015 | 9.447 | 10.02 | 9.352 | 9.453 | 56,430 | -0.07(-0.75%) |
Oct 12, 2015 | 10.02 | 10.22 | 9.443 | 9.525 | 66,548 | -0.27(-2.78%) |
Oct 09, 2015 | 9.482 | 9.921 | 9.431 | 9.797 | 121,208 | +0.57(+6.18%) |
Oct 08, 2015 | 9.326 | 9.822 | 9.128 | 9.227 | 84,180 | -0.22(-2.36%) |
Oct 07, 2015 | 9.228 | 9.578 | 9.029 | 9.450 | 80,482 | +0.42(+4.66%) |
Oct 06, 2015 | 9.574 | 9.809 | 9.030 | 9.030 | 89,174 | -0.30(-3.18%) |
Oct 05, 2015 | 9.525 | 9.846 | 9.277 | 9.326 | 71,323 | +0.05(+0.53%) |
Oct 02, 2015 | 8.929 | 9.533 | 8.830 | 9.277 | 87,665 | +0.74(+8.72%) |
Oct 01, 2015 | 8.706 | 8.880 | 8.532 | 8.532 | 28,234 | -0.15(-1.68%) |
Sep 30, 2015 | 8.562 | 8.830 | 8.433 | 8.678 | 22,541 | +0.15(+1.71%) |
Sep 29, 2015 | 8.433 | 9.118 | 8.433 | 8.532 | 40,218 | +0.10(+1.18%) |
Sep 28, 2015 | 9.128 | 9.128 | 8.433 | 8.433 | 52,139 | -0.74(-8.11%) |
Sep 25, 2015 | 9.273 | 9.422 | 9.128 | 9.177 | 25,513 | -0.05(-0.55%) |
Sep 24, 2015 | 8.989 | 9.624 | 8.989 | 9.228 | 92,712 | +0.60(+6.91%) |
Sep 23, 2015 | 8.919 | 9.227 | 8.632 | 8.632 | 29,332 | -0.15(-1.69%) |
Sep 22, 2015 | 8.929 | 9.047 | 8.642 | 8.780 | 41,873 | -0.28(-3.14%) |
Sep 21, 2015 | 9.425 | 9.709 | 9.058 | 9.065 | 45,987 | -0.46(-4.82%) |
Sep 18, 2015 | 9.623 | 9.820 | 9.018 | 9.525 | 195,354 | +0.10(+1.05%) |
Sep 17, 2015 | 9.029 | 9.525 | 8.344 | 9.425 | 90,642 | +0.40(+4.40%) |
Sep 16, 2015 | 8.334 | 9.073 | 8.144 | 9.029 | 92,852 | +0.99(+12.35%) |
Sep 15, 2015 | 8.364 | 8.532 | 8.036 | 8.036 | 31,992 | -0.45(-5.26%) |
Sep 14, 2015 | 8.136 | 8.532 | 7.959 | 8.483 | 53,791 | +0.15(+1.79%) |
Sep 11, 2015 | 7.838 | 8.334 | 7.647 | 8.334 | 52,822 | +0.50(+6.33%) |
Sep 10, 2015 | 8.136 | 8.208 | 7.838 | 7.838 | 57,832 | -0.17(-2.11%) |
Sep 09, 2015 | 8.433 | 8.532 | 7.937 | 8.007 | 56,081 | -0.38(-4.50%) |
Sep 08, 2015 | 8.314 | 8.572 | 8.162 | 8.384 | 31,062 | +0.10(+1.20%) |
Sep 04, 2015 | 8.413 | 8.284 | 8.284 | 8.284 | 32,162 | -0.05(-0.60%) |
Sep 03, 2015 | 8.155 | 8.532 | 8.062 | 8.334 | 27,932 | +0.20(+2.44%) |
Sep 02, 2015 | 8.731 | 8.731 | 8.136 | 8.136 | 29,850 | -0.36(-4.21%) |