Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.569 | 8.643 | 8.512 | 8.577 | 4,143,136 | +0.02(+0.29%) |
Nov 27, 2015 | 8.561 | 8.643 | 8.512 | 8.553 | 1,881,061 | +0.02(+0.29%) |
Nov 25, 2015 | 8.545 | 8.528 | 8.528 | 8.528 | 3,107,109 | -0.05(-0.57%) |
Nov 24, 2015 | 8.585 | 8.593 | 8.407 | 8.577 | 4,038,163 | -0.01(-0.09%) |
Nov 23, 2015 | 8.577 | 8.610 | 8.374 | 8.585 | 5,010,055 | +0.01(+0.09%) |
Nov 20, 2015 | 8.391 | 8.642 | 8.374 | 8.577 | 8,178,679 | +0.18(+2.13%) |
Nov 19, 2015 | 8.285 | 8.545 | 8.277 | 8.399 | 14,498,767 | +0.37(+4.55%) |
Nov 18, 2015 | 7.725 | 8.058 | 7.660 | 8.033 | 5,628,597 | +0.31(+3.99%) |
Nov 17, 2015 | 7.806 | 7.920 | 7.685 | 7.725 | 4,854,804 | -0.02(-0.21%) |
Nov 16, 2015 | 7.660 | 7.831 | 7.652 | 7.741 | 4,842,585 | +0.09(+1.17%) |
Nov 13, 2015 | 7.904 | 8.025 | 7.579 | 7.652 | 7,089,894 | -0.16(-2.08%) |
Nov 12, 2015 | 7.693 | 7.912 | 7.693 | 7.814 | 5,445,746 | +0.06(+0.84%) |
Nov 11, 2015 | 7.806 | 7.839 | 7.660 | 7.749 | 3,440,888 | -0.02(-0.21%) |
Nov 10, 2015 | 7.579 | 7.766 | 7.530 | 7.766 | 3,680,511 | +0.13(+1.70%) |
Nov 09, 2015 | 7.733 | 7.814 | 7.506 | 7.636 | 3,742,260 | -0.12(-1.57%) |
Nov 06, 2015 | 7.896 | 7.912 | 7.741 | 7.758 | 4,542,183 | -0.12(-1.54%) |
Nov 05, 2015 | 8.025 | 8.033 | 7.774 | 7.879 | 6,605,699 | -0.11(-1.42%) |
Nov 04, 2015 | 7.952 | 8.107 | 7.766 | 7.993 | 11,459,728 | +0.34(+4.45%) |
Nov 03, 2015 | 7.790 | 7.887 | 7.628 | 7.652 | 8,639,276 | -0.24(-3.08%) |
Nov 02, 2015 | 7.685 | 7.936 | 7.524 | 7.896 | 10,912,310 | +0.46(+6.22%) |
Oct 30, 2015 | 7.392 | 7.441 | 7.311 | 7.433 | 4,477,484 | +0.07(+0.99%) |
Oct 29, 2015 | 7.563 | 7.587 | 7.307 | 7.360 | 4,522,633 | -0.20(-2.68%) |
Oct 28, 2015 | 7.295 | 7.571 | 7.279 | 7.563 | 3,861,920 | +0.28(+3.90%) |
Oct 27, 2015 | 7.287 | 7.425 | 7.190 | 7.279 | 4,658,754 | -0.03(-0.44%) |
Oct 26, 2015 | 7.173 | 7.344 | 7.157 | 7.311 | 1,958,681 | +0.13(+1.81%) |
Oct 23, 2015 | 7.092 | 7.190 | 6.954 | 7.181 | 4,044,641 | +0.15(+2.08%) |
Oct 22, 2015 | 7.214 | 7.222 | 6.987 | 7.035 | 4,302,110 | -0.15(-2.14%) |
Oct 21, 2015 | 7.433 | 7.441 | 7.177 | 7.190 | 2,655,676 | -0.24(-3.28%) |
Oct 20, 2015 | 7.547 | 7.587 | 7.425 | 7.433 | 3,625,779 | -0.08(-1.08%) |
Oct 19, 2015 | 7.449 | 7.522 | 7.336 | 7.514 | 4,054,923 | +0.05(+0.65%) |
Oct 16, 2015 | 7.190 | 7.465 | 7.190 | 7.465 | 7,469,551 | +0.27(+3.72%) |
Oct 15, 2015 | 7.263 | 7.287 | 7.068 | 7.198 | 4,207,619 | +0.02(+0.23%) |
Oct 14, 2015 | 7.344 | 7.352 | 7.149 | 7.181 | 6,091,448 | -0.16(-2.21%) |
Oct 13, 2015 | 7.384 | 7.457 | 7.327 | 7.344 | 2,501,294 | -0.08(-1.09%) |
Oct 12, 2015 | 7.522 | 7.538 | 7.384 | 7.425 | 2,216,284 | -0.11(-1.40%) |
Oct 09, 2015 | 7.457 | 7.547 | 7.401 | 7.530 | 3,081,857 | +0.09(+1.20%) |
Oct 08, 2015 | 7.254 | 7.449 | 7.214 | 7.441 | 5,619,104 | +0.24(+3.38%) |
Oct 07, 2015 | 7.011 | 7.198 | 6.954 | 7.198 | 4,395,220 | +0.18(+2.54%) |
Oct 06, 2015 | 7.084 | 7.157 | 6.995 | 7.019 | 3,211,508 | -0.08(-1.14%) |
Oct 05, 2015 | 7.092 | 7.108 | 7.035 | 7.100 | 3,433,697 | +0.03(+0.46%) |
Oct 02, 2015 | 6.889 | 7.068 | 6.841 | 7.068 | 3,705,822 | +0.14(+1.99%) |
Oct 01, 2015 | 6.954 | 7.011 | 6.869 | 6.930 | 3,722,366 | -0.09(-1.27%) |
Sep 30, 2015 | 7.003 | 7.133 | 6.914 | 7.019 | 3,540,152 | +0.07(+1.05%) |
Sep 29, 2015 | 7.117 | 7.125 | 6.914 | 6.946 | 4,844,727 | -0.18(-2.51%) |
Sep 28, 2015 | 7.214 | 7.238 | 7.084 | 7.125 | 5,777,676 | -0.10(-1.35%) |
Sep 25, 2015 | 7.319 | 7.360 | 7.169 | 7.222 | 3,230,395 | -0.08(-1.11%) |
Sep 24, 2015 | 7.287 | 7.340 | 7.254 | 7.303 | 3,320,154 | -0.02(-0.22%) |
Sep 23, 2015 | 7.327 | 7.384 | 7.295 | 7.319 | 2,247,264 | -0.02(-0.22%) |
Sep 22, 2015 | 7.287 | 7.409 | 7.280 | 7.336 | 2,939,773 | -0.01(-0.11%) |
Sep 21, 2015 | 7.409 | 7.454 | 7.295 | 7.344 | 4,726,792 | -0.04(-0.55%) |
Sep 18, 2015 | 7.271 | 7.425 | 7.271 | 7.384 | 6,824,655 | +0.02(+0.33%) |
Sep 17, 2015 | 7.376 | 7.453 | 7.327 | 7.360 | 4,737,708 | -0.01(-0.11%) |
Sep 16, 2015 | 7.368 | 7.417 | 7.327 | 7.368 | 6,127,994 | +0.01(+0.11%) |
Sep 15, 2015 | 7.465 | 7.465 | 7.295 | 7.360 | 7,949,358 | -0.09(-1.20%) |
Sep 14, 2015 | 7.490 | 7.510 | 7.401 | 7.449 | 4,964,992 | -0.04(-0.54%) |
Sep 11, 2015 | 7.368 | 7.530 | 7.303 | 7.490 | 5,178,667 | +0.17(+2.33%) |
Sep 10, 2015 | 7.384 | 7.392 | 7.287 | 7.319 | 7,291,334 | -0.06(-0.88%) |
Sep 09, 2015 | 7.490 | 7.567 | 7.360 | 7.384 | 5,182,751 | -0.07(-0.98%) |
Sep 08, 2015 | 7.474 | 7.506 | 7.425 | 7.457 | 5,397,182 | +0.09(+1.21%) |
Sep 04, 2015 | 7.254 | 7.368 | 7.368 | 7.368 | 3,908,748 | +0.06(+0.78%) |
Sep 03, 2015 | 7.344 | 7.433 | 7.259 | 7.311 | 6,568,486 | -0.01(-0.11%) |
Sep 02, 2015 | 7.352 | 7.530 | 7.295 | 7.319 | 8,299,336 | +0.07(+1.01%) |