Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 9.930 | 9.930 | 9.460 | 9.570 | 7,876 | -0.27(-2.74%) |
Nov 27, 2015 | 9.694 | 9.980 | 9.690 | 9.840 | 4,413 | +0.16(+1.65%) |
Nov 25, 2015 | 9.700 | 9.680 | 9.680 | 9.680 | 4,800 | +0.04(+0.41%) |
Nov 24, 2015 | 9.630 | 9.780 | 9.510 | 9.640 | 8,652 | +0.08(+0.84%) |
Nov 23, 2015 | 9.750 | 9.950 | 9.550 | 9.560 | 19,457 | -0.24(-2.45%) |
Nov 20, 2015 | 9.850 | 10.00 | 9.650 | 9.800 | 16,196 | -0.04(-0.41%) |
Nov 19, 2015 | 9.840 | 9.900 | 9.000 | 9.840 | 21,162 | -0.02(-0.20%) |
Nov 18, 2015 | 9.640 | 10.00 | 9.640 | 9.860 | 27,176 | +0.00(+0.00%) |
Nov 17, 2015 | 9.820 | 10.04 | 9.800 | 9.860 | 14,188 | +0.07(+0.72%) |
Nov 16, 2015 | 9.700 | 10.21 | 9.524 | 9.790 | 45,321 | +0.16(+1.66%) |
Nov 13, 2015 | 9.100 | 9.680 | 9.100 | 9.630 | 18,870 | +0.26(+2.77%) |
Nov 12, 2015 | 9.264 | 9.430 | 9.176 | 9.370 | 7,105 | +0.04(+0.43%) |
Nov 11, 2015 | 9.100 | 9.330 | 9.063 | 9.330 | 8,171 | +0.14(+1.52%) |
Nov 10, 2015 | 8.970 | 9.240 | 8.900 | 9.190 | 5,890 | -0.08(-0.86%) |
Nov 09, 2015 | 8.490 | 9.270 | 8.490 | 9.270 | 50,962 | +0.77(+9.06%) |
Nov 06, 2015 | 8.000 | 8.600 | 8.000 | 8.500 | 24,321 | -0.06(-0.70%) |
Nov 05, 2015 | 8.220 | 8.860 | 8.220 | 8.560 | 23,226 | +0.25(+3.01%) |
Nov 04, 2015 | 8.120 | 8.320 | 8.080 | 8.310 | 10,566 | +0.16(+1.96%) |
Nov 03, 2015 | 7.990 | 8.310 | 7.990 | 8.150 | 21,130 | -0.15(-1.81%) |
Nov 02, 2015 | 7.980 | 8.310 | 7.850 | 8.300 | 20,712 | +0.27(+3.36%) |
Oct 30, 2015 | 7.970 | 8.210 | 7.970 | 8.030 | 5,810 | -0.11(-1.35%) |
Oct 29, 2015 | 7.990 | 8.150 | 7.890 | 8.140 | 7,396 | -0.02(-0.25%) |
Oct 28, 2015 | 8.080 | 8.240 | 7.720 | 8.160 | 9,434 | +0.09(+1.12%) |
Oct 27, 2015 | 8.150 | 8.250 | 7.830 | 8.070 | 11,036 | -0.13(-1.59%) |
Oct 26, 2015 | 7.910 | 8.220 | 7.750 | 8.200 | 16,011 | +0.26(+3.27%) |
Oct 23, 2015 | 8.050 | 8.070 | 7.500 | 7.940 | 21,167 | -0.11(-1.37%) |
Oct 22, 2015 | 8.040 | 8.050 | 7.650 | 8.050 | 13,728 | -0.04(-0.49%) |
Oct 21, 2015 | 8.100 | 8.100 | 7.950 | 8.090 | 7,434 | -0.01(-0.12%) |
Oct 20, 2015 | 8.270 | 8.300 | 8.100 | 8.100 | 3,637 | -0.01(-0.12%) |
Oct 19, 2015 | 8.100 | 8.270 | 7.960 | 8.110 | 11,655 | +0.01(+0.12%) |
Oct 16, 2015 | 8.080 | 8.120 | 8.040 | 8.100 | 12,959 | -0.05(-0.61%) |
Oct 15, 2015 | 7.950 | 8.150 | 7.950 | 8.150 | 4,278 | +0.16(+2.00%) |
Oct 14, 2015 | 8.130 | 8.130 | 7.990 | 7.990 | 3,149 | -0.11(-1.36%) |
Oct 13, 2015 | 8.040 | 8.120 | 8.000 | 8.100 | 4,490 | +0.00(+0.00%) |
Oct 12, 2015 | 8.120 | 8.120 | 7.990 | 8.100 | 3,725 | -0.02(-0.25%) |
Oct 09, 2015 | 7.830 | 8.130 | 7.760 | 8.120 | 14,284 | +0.23(+2.92%) |
Oct 08, 2015 | 7.850 | 7.900 | 7.710 | 7.890 | 8,347 | +0.06(+0.77%) |
Oct 07, 2015 | 7.760 | 7.990 | 7.430 | 7.830 | 22,869 | +0.09(+1.16%) |
Oct 06, 2015 | 7.950 | 7.990 | 7.620 | 7.740 | 15,957 | -0.29(-3.61%) |
Oct 05, 2015 | 7.620 | 8.197 | 7.450 | 8.030 | 26,189 | +0.66(+8.96%) |
Oct 02, 2015 | 7.660 | 7.810 | 7.350 | 7.370 | 21,750 | -0.32(-4.16%) |
Oct 01, 2015 | 7.710 | 7.880 | 7.630 | 7.690 | 15,033 | +0.08(+1.05%) |
Sep 30, 2015 | 7.290 | 7.760 | 7.180 | 7.610 | 20,672 | +0.45(+6.28%) |
Sep 29, 2015 | 7.000 | 7.190 | 6.845 | 7.160 | 11,941 | +0.16(+2.29%) |
Sep 28, 2015 | 6.890 | 7.010 | 6.570 | 7.000 | 14,260 | +0.01(+0.14%) |
Sep 25, 2015 | 6.970 | 7.050 | 6.810 | 6.990 | 9,905 | +0.01(+0.14%) |
Sep 24, 2015 | 6.920 | 7.670 | 6.820 | 6.980 | 42,073 | -0.10(-1.41%) |
Sep 23, 2015 | 7.210 | 7.210 | 7.040 | 7.080 | 37,046 | -0.02(-0.28%) |
Sep 22, 2015 | 7.420 | 7.420 | 7.100 | 7.100 | 11,300 | -0.41(-5.46%) |
Sep 21, 2015 | 7.500 | 7.670 | 7.480 | 7.510 | 12,305 | +0.04(+0.54%) |
Sep 18, 2015 | 7.410 | 7.690 | 7.400 | 7.470 | 18,116 | -0.05(-0.66%) |
Sep 17, 2015 | 7.510 | 7.730 | 7.410 | 7.520 | 14,196 | +0.01(+0.13%) |
Sep 16, 2015 | 7.180 | 7.638 | 7.180 | 7.510 | 23,956 | +0.30(+4.16%) |
Sep 15, 2015 | 7.200 | 7.500 | 7.200 | 7.210 | 20,592 | -0.03(-0.41%) |
Sep 14, 2015 | 7.130 | 7.600 | 7.130 | 7.240 | 30,082 | +0.02(+0.28%) |
Sep 11, 2015 | 7.060 | 7.280 | 7.050 | 7.220 | 9,883 | +0.21(+3.00%) |
Sep 10, 2015 | 6.890 | 7.120 | 6.870 | 7.010 | 42,618 | +0.11(+1.59%) |
Sep 09, 2015 | 6.890 | 6.900 | 6.810 | 6.900 | 7,486 | +0.04(+0.58%) |
Sep 08, 2015 | 6.950 | 7.110 | 6.800 | 6.860 | 4,127 | +0.00(+0.00%) |
Sep 04, 2015 | 6.800 | 6.860 | 6.860 | 6.860 | 16,500 | -0.02(-0.29%) |
Sep 03, 2015 | 6.800 | 6.922 | 6.800 | 6.880 | 8,327 | +0.18(+2.69%) |
Sep 02, 2015 | 6.620 | 6.900 | 6.580 | 6.700 | 16,073 | +0.19(+2.92%) |