Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.818 | 7.854 | 7.639 | 7.663 | 251,838 | -0.11(-1.38%) |
Nov 27, 2015 | 7.555 | 7.782 | 7.519 | 7.770 | 51,085 | +0.11(+1.40%) |
Nov 25, 2015 | 7.573 | 7.663 | 7.663 | 7.663 | 132,501 | -0.01(-0.16%) |
Nov 24, 2015 | 7.490 | 7.717 | 7.436 | 7.675 | 231,980 | +0.26(+3.47%) |
Nov 23, 2015 | 7.597 | 7.723 | 7.400 | 7.418 | 188,152 | -0.14(-1.90%) |
Nov 20, 2015 | 7.639 | 7.729 | 7.496 | 7.561 | 322,820 | -0.10(-1.33%) |
Nov 19, 2015 | 7.639 | 7.747 | 7.603 | 7.663 | 348,675 | -0.05(-0.62%) |
Nov 18, 2015 | 7.633 | 7.782 | 7.621 | 7.711 | 332,427 | +0.11(+1.42%) |
Nov 17, 2015 | 7.663 | 7.729 | 7.462 | 7.603 | 342,107 | -0.13(-1.62%) |
Nov 16, 2015 | 7.394 | 7.788 | 7.394 | 7.729 | 190,538 | +0.33(+4.52%) |
Nov 13, 2015 | 7.429 | 7.621 | 7.290 | 7.394 | 288,343 | -0.08(-1.01%) |
Nov 12, 2015 | 7.598 | 7.621 | 7.424 | 7.470 | 342,308 | -0.19(-2.50%) |
Nov 11, 2015 | 7.783 | 7.812 | 7.545 | 7.661 | 200,144 | -0.16(-2.08%) |
Nov 10, 2015 | 7.923 | 8.021 | 7.778 | 7.824 | 222,316 | -0.19(-2.32%) |
Nov 09, 2015 | 8.068 | 8.230 | 7.987 | 8.010 | 150,073 | -0.12(-1.43%) |
Nov 06, 2015 | 8.242 | 8.242 | 8.056 | 8.126 | 117,440 | -0.20(-2.37%) |
Nov 05, 2015 | 8.428 | 8.550 | 8.213 | 8.323 | 174,826 | -0.15(-1.78%) |
Nov 04, 2015 | 8.764 | 8.764 | 8.389 | 8.474 | 705,890 | -0.29(-3.31%) |
Nov 03, 2015 | 8.613 | 8.799 | 8.590 | 8.764 | 426,466 | +0.17(+2.03%) |
Nov 02, 2015 | 8.462 | 8.735 | 8.451 | 8.590 | 365,986 | +0.07(+0.82%) |
Oct 30, 2015 | 8.561 | 8.718 | 8.491 | 8.521 | 220,678 | -0.04(-0.41%) |
Oct 29, 2015 | 8.637 | 8.695 | 8.509 | 8.556 | 260,022 | +0.06(+0.69%) |
Oct 28, 2015 | 8.207 | 8.619 | 8.207 | 8.497 | 205,118 | +0.28(+3.46%) |
Oct 27, 2015 | 8.317 | 8.329 | 8.004 | 8.213 | 225,188 | -0.19(-2.21%) |
Oct 26, 2015 | 8.579 | 8.579 | 8.329 | 8.399 | 141,707 | -0.18(-2.10%) |
Oct 23, 2015 | 8.590 | 8.695 | 8.503 | 8.579 | 145,426 | -0.06(-0.74%) |
Oct 22, 2015 | 8.944 | 8.944 | 8.561 | 8.642 | 317,698 | -0.23(-2.62%) |
Oct 21, 2015 | 9.107 | 9.107 | 8.851 | 8.875 | 257,363 | -0.17(-1.86%) |
Oct 20, 2015 | 8.996 | 9.089 | 8.927 | 9.043 | 100,817 | +0.04(+0.45%) |
Oct 19, 2015 | 9.229 | 9.229 | 8.904 | 9.002 | 124,131 | -0.26(-2.76%) |
Oct 16, 2015 | 9.205 | 9.269 | 9.066 | 9.258 | 102,828 | +0.10(+1.08%) |
Oct 15, 2015 | 8.967 | 9.223 | 8.831 | 9.159 | 156,734 | +0.16(+1.74%) |
Oct 14, 2015 | 9.014 | 9.118 | 8.828 | 9.002 | 129,684 | -0.12(-1.34%) |
Oct 13, 2015 | 9.403 | 9.559 | 9.118 | 9.124 | 163,531 | -0.36(-3.79%) |
Oct 12, 2015 | 9.641 | 9.676 | 9.356 | 9.484 | 111,632 | -0.17(-1.80%) |
Oct 09, 2015 | 9.536 | 9.687 | 9.409 | 9.658 | 161,467 | +0.23(+2.46%) |
Oct 08, 2015 | 9.194 | 9.478 | 9.130 | 9.426 | 146,884 | +0.19(+2.01%) |
Oct 07, 2015 | 9.113 | 9.287 | 9.049 | 9.240 | 192,698 | +0.23(+2.51%) |
Oct 06, 2015 | 8.770 | 9.124 | 8.770 | 9.014 | 155,869 | +0.28(+3.19%) |
Oct 05, 2015 | 8.619 | 8.875 | 8.619 | 8.735 | 115,594 | +0.19(+2.24%) |
Oct 02, 2015 | 8.137 | 8.613 | 8.103 | 8.544 | 96,875 | +0.23(+2.79%) |
Oct 01, 2015 | 8.132 | 8.393 | 8.103 | 8.312 | 161,424 | +0.19(+2.36%) |
Sep 30, 2015 | 7.818 | 8.306 | 7.772 | 8.120 | 291,026 | +0.34(+4.33%) |
Sep 29, 2015 | 8.224 | 8.254 | 7.731 | 7.783 | 205,223 | -0.44(-5.36%) |
Sep 28, 2015 | 8.608 | 8.631 | 8.149 | 8.224 | 184,600 | -0.56(-6.35%) |
Sep 25, 2015 | 9.072 | 9.072 | 8.608 | 8.782 | 159,854 | -0.23(-2.58%) |
Sep 24, 2015 | 9.130 | 9.130 | 8.840 | 9.014 | 206,657 | -0.16(-1.71%) |
Sep 23, 2015 | 9.536 | 9.606 | 9.165 | 9.171 | 153,019 | -0.40(-4.18%) |
Sep 22, 2015 | 9.513 | 9.588 | 9.478 | 9.571 | 141,345 | -0.06(-0.66%) |
Sep 21, 2015 | 9.623 | 9.652 | 9.577 | 9.635 | 75,833 | +0.06(+0.67%) |
Sep 18, 2015 | 9.240 | 9.629 | 9.217 | 9.571 | 171,363 | +0.23(+2.49%) |
Sep 17, 2015 | 9.095 | 9.449 | 9.043 | 9.339 | 161,853 | +0.24(+2.68%) |
Sep 16, 2015 | 9.136 | 9.234 | 8.996 | 9.095 | 129,720 | +0.03(+0.38%) |
Sep 15, 2015 | 8.764 | 9.084 | 8.764 | 9.060 | 140,359 | +0.23(+2.63%) |
Sep 14, 2015 | 8.828 | 8.880 | 8.753 | 8.828 | 103,114 | -0.10(-1.11%) |
Sep 11, 2015 | 9.211 | 9.284 | 8.857 | 8.927 | 266,105 | -0.37(-3.99%) |
Sep 10, 2015 | 9.327 | 9.472 | 9.252 | 9.298 | 208,274 | -0.05(-0.50%) |
Sep 09, 2015 | 9.374 | 9.490 | 9.263 | 9.345 | 234,340 | -0.02(-0.19%) |
Sep 08, 2015 | 9.420 | 9.440 | 9.281 | 9.362 | 151,911 | -0.04(-0.43%) |
Sep 04, 2015 | 9.565 | 9.403 | 9.403 | 9.403 | 132,319 | -0.22(-2.29%) |
Sep 03, 2015 | 9.554 | 9.722 | 9.501 | 9.623 | 151,000 | +0.06(+0.67%) |
Sep 02, 2015 | 9.850 | 9.914 | 9.478 | 9.559 | 266,135 | -0.22(-2.26%) |