Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.092 | 8.144 | 8.049 | 8.084 | 43,402 | -0.02(-0.21%) |
Nov 27, 2015 | 8.110 | 8.152 | 8.067 | 8.101 | 9,301 | -0.01(-0.10%) |
Nov 25, 2015 | 8.110 | 8.109 | 8.109 | 8.109 | 7,341 | -0.01(-0.11%) |
Nov 24, 2015 | 8.032 | 8.127 | 8.029 | 8.118 | 19,481 | +0.03(+0.42%) |
Nov 23, 2015 | 8.161 | 8.161 | 8.049 | 8.084 | 20,780 | +0.01(+0.11%) |
Nov 20, 2015 | 8.032 | 8.109 | 8.032 | 8.075 | 16,804 | +0.00(+0.00%) |
Nov 19, 2015 | 8.067 | 8.084 | 8.024 | 8.075 | 174,111 | +0.03(+0.32%) |
Nov 18, 2015 | 7.938 | 8.054 | 7.904 | 8.049 | 40,827 | +0.07(+0.86%) |
Nov 17, 2015 | 8.084 | 8.092 | 7.912 | 7.981 | 49,869 | -0.12(-1.48%) |
Nov 16, 2015 | 7.955 | 8.116 | 7.955 | 8.101 | 41,504 | +0.14(+1.74%) |
Nov 13, 2015 | 8.024 | 8.041 | 7.938 | 7.962 | 59,650 | -0.09(-1.13%) |
Nov 12, 2015 | 8.187 | 8.204 | 8.054 | 8.054 | 14,041 | -0.12(-1.42%) |
Nov 11, 2015 | 8.221 | 8.324 | 8.152 | 8.170 | 25,136 | -0.03(-0.42%) |
Nov 10, 2015 | 8.367 | 8.410 | 8.184 | 8.204 | 25,587 | -0.18(-2.15%) |
Nov 09, 2015 | 8.513 | 8.513 | 8.376 | 8.384 | 38,094 | -0.15(-1.71%) |
Nov 06, 2015 | 8.496 | 8.547 | 8.453 | 8.530 | 13,955 | +0.03(+0.40%) |
Nov 05, 2015 | 8.573 | 8.590 | 8.470 | 8.496 | 11,302 | -0.02(-0.20%) |
Nov 04, 2015 | 8.556 | 8.607 | 8.499 | 8.513 | 12,120 | -0.06(-0.70%) |
Nov 03, 2015 | 8.401 | 8.616 | 8.401 | 8.573 | 33,376 | +0.03(+0.40%) |
Nov 02, 2015 | 8.436 | 8.564 | 8.427 | 8.539 | 26,805 | +0.13(+1.53%) |
Oct 30, 2015 | 8.453 | 8.470 | 8.367 | 8.410 | 25,058 | -0.09(-1.01%) |
Oct 29, 2015 | 8.410 | 8.521 | 8.410 | 8.496 | 14,679 | +0.02(+0.20%) |
Oct 28, 2015 | 8.393 | 8.539 | 8.376 | 8.479 | 25,383 | +0.06(+0.71%) |
Oct 27, 2015 | 8.573 | 8.573 | 8.376 | 8.418 | 21,461 | -0.19(-2.19%) |
Oct 26, 2015 | 8.693 | 8.693 | 8.582 | 8.607 | 31,582 | -0.07(-0.79%) |
Oct 23, 2015 | 8.753 | 8.753 | 8.633 | 8.676 | 17,849 | +0.00(+0.00%) |
Oct 22, 2015 | 8.659 | 8.719 | 8.607 | 8.676 | 27,588 | +0.08(+0.90%) |
Oct 21, 2015 | 8.736 | 8.736 | 8.599 | 8.599 | 13,242 | -0.09(-1.09%) |
Oct 20, 2015 | 8.659 | 8.702 | 8.607 | 8.693 | 14,018 | +0.09(+1.10%) |
Oct 19, 2015 | 8.642 | 8.693 | 8.582 | 8.599 | 64,172 | -0.15(-1.67%) |
Oct 16, 2015 | 8.796 | 8.796 | 8.668 | 8.745 | 29,345 | -0.07(-0.78%) |
Oct 15, 2015 | 8.710 | 8.865 | 8.659 | 8.813 | 18,892 | +0.18(+2.09%) |
Oct 14, 2015 | 8.582 | 8.659 | 8.573 | 8.633 | 23,481 | +0.13(+1.53%) |
Oct 13, 2015 | 8.530 | 8.540 | 8.453 | 8.503 | 5,919 | -0.08(-0.92%) |
Oct 12, 2015 | 8.693 | 8.693 | 8.548 | 8.582 | 8,308 | -0.12(-1.38%) |
Oct 09, 2015 | 8.667 | 8.736 | 8.646 | 8.702 | 26,349 | +0.05(+0.60%) |
Oct 08, 2015 | 8.539 | 8.667 | 8.444 | 8.650 | 22,071 | +0.09(+1.00%) |
Oct 07, 2015 | 8.479 | 8.598 | 8.440 | 8.564 | 18,860 | +0.16(+1.94%) |
Oct 06, 2015 | 8.333 | 8.427 | 8.243 | 8.401 | 28,511 | +0.08(+0.93%) |
Oct 05, 2015 | 8.255 | 8.367 | 8.200 | 8.324 | 61,846 | +0.18(+2.21%) |
Oct 02, 2015 | 7.809 | 8.144 | 7.809 | 8.144 | 26,157 | +0.27(+3.49%) |
Oct 01, 2015 | 7.844 | 7.874 | 7.785 | 7.869 | 15,165 | +0.09(+1.21%) |
Sep 30, 2015 | 7.809 | 7.826 | 7.723 | 7.775 | 18,468 | +0.17(+2.26%) |
Sep 29, 2015 | 7.629 | 7.663 | 7.565 | 7.603 | 62,915 | +0.05(+0.68%) |
Sep 28, 2015 | 7.620 | 7.621 | 7.509 | 7.552 | 37,912 | -0.20(-2.55%) |
Sep 25, 2015 | 7.895 | 7.895 | 7.672 | 7.749 | 16,466 | +0.01(+0.11%) |
Sep 24, 2015 | 7.723 | 7.766 | 7.569 | 7.741 | 94,344 | -0.03(-0.44%) |
Sep 23, 2015 | 7.869 | 7.895 | 7.775 | 7.775 | 17,438 | -0.12(-1.50%) |
Sep 22, 2015 | 7.964 | 7.981 | 7.859 | 7.893 | 24,080 | -0.18(-2.26%) |
Sep 21, 2015 | 8.092 | 8.092 | 8.030 | 8.075 | 10,813 | +0.02(+0.21%) |
Sep 18, 2015 | 8.152 | 8.170 | 8.044 | 8.058 | 44,376 | -0.21(-2.59%) |
Sep 17, 2015 | 8.238 | 8.358 | 8.168 | 8.273 | 15,158 | +0.03(+0.31%) |
Sep 16, 2015 | 8.170 | 8.264 | 8.170 | 8.247 | 26,890 | +0.13(+1.65%) |
Sep 15, 2015 | 8.010 | 8.123 | 8.007 | 8.113 | 36,942 | +0.06(+0.79%) |
Sep 14, 2015 | 8.092 | 8.092 | 7.972 | 8.049 | 8,327 | -0.07(-0.85%) |
Sep 11, 2015 | 8.084 | 8.135 | 8.049 | 8.118 | 109,742 | -0.02(-0.21%) |
Sep 10, 2015 | 8.084 | 8.195 | 8.049 | 8.135 | 215,754 | +0.09(+1.07%) |
Sep 09, 2015 | 8.195 | 8.195 | 8.032 | 8.049 | 17,650 | -0.03(-0.42%) |
Sep 08, 2015 | 8.092 | 8.092 | 7.981 | 8.084 | 17,195 | +0.30(+3.86%) |
Sep 04, 2015 | 7.826 | 7.783 | 7.783 | 7.783 | 28,666 | -0.16(-2.02%) |
Sep 03, 2015 | 7.998 | 8.067 | 7.930 | 7.944 | 143,523 | -0.03(-0.35%) |
Sep 02, 2015 | 7.912 | 7.972 | 7.826 | 7.972 | 41,176 | +0.13(+1.64%) |