Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.500 | 9.160 | 8.340 | 9.010 | 720,667 | +0.55(+6.50%) |
Nov 27, 2015 | 8.380 | 8.460 | 8.260 | 8.460 | 154,909 | +0.04(+0.48%) |
Nov 25, 2015 | 7.940 | 8.420 | 8.420 | 8.420 | 245,000 | +0.43(+5.38%) |
Nov 24, 2015 | 7.860 | 8.000 | 7.640 | 7.990 | 291,451 | +0.10(+1.27%) |
Nov 23, 2015 | 7.940 | 8.050 | 7.780 | 7.890 | 355,458 | -0.02(-0.25%) |
Nov 20, 2015 | 7.780 | 7.980 | 7.690 | 7.910 | 232,684 | +0.18(+2.33%) |
Nov 19, 2015 | 7.760 | 7.780 | 7.650 | 7.730 | 164,099 | -0.02(-0.26%) |
Nov 18, 2015 | 7.510 | 7.800 | 7.325 | 7.750 | 282,403 | +0.30(+4.03%) |
Nov 17, 2015 | 7.640 | 7.686 | 7.390 | 7.450 | 189,105 | -0.21(-2.74%) |
Nov 16, 2015 | 7.680 | 7.690 | 7.430 | 7.660 | 185,854 | +0.00(+0.00%) |
Nov 13, 2015 | 7.270 | 7.770 | 7.270 | 7.660 | 294,505 | +0.33(+4.50%) |
Nov 12, 2015 | 7.690 | 7.730 | 7.270 | 7.330 | 399,141 | -0.52(-6.62%) |
Nov 11, 2015 | 7.970 | 8.000 | 7.660 | 7.850 | 214,803 | -0.09(-1.13%) |
Nov 10, 2015 | 7.830 | 8.005 | 7.680 | 7.940 | 263,957 | +0.07(+0.89%) |
Nov 09, 2015 | 8.190 | 8.230 | 7.840 | 7.870 | 177,922 | -0.32(-3.91%) |
Nov 06, 2015 | 8.130 | 8.250 | 7.820 | 8.190 | 170,038 | +0.01(+0.12%) |
Nov 05, 2015 | 8.220 | 8.270 | 8.100 | 8.180 | 165,909 | -0.03(-0.37%) |
Nov 04, 2015 | 7.330 | 8.280 | 7.060 | 8.210 | 472,572 | +0.11(+1.36%) |
Nov 03, 2015 | 7.980 | 8.250 | 7.980 | 8.100 | 233,841 | +0.06(+0.75%) |
Nov 02, 2015 | 7.880 | 8.100 | 7.760 | 8.040 | 218,596 | +0.15(+1.90%) |
Oct 30, 2015 | 7.940 | 8.020 | 7.720 | 7.890 | 173,863 | -0.03(-0.38%) |
Oct 29, 2015 | 7.910 | 8.030 | 7.460 | 7.920 | 167,308 | -0.05(-0.63%) |
Oct 28, 2015 | 7.630 | 7.980 | 7.620 | 7.970 | 358,158 | +0.35(+4.59%) |
Oct 27, 2015 | 7.480 | 7.640 | 7.370 | 7.620 | 268,767 | +0.15(+2.01%) |
Oct 26, 2015 | 7.560 | 7.690 | 7.460 | 7.470 | 168,779 | -0.14(-1.84%) |
Oct 23, 2015 | 7.700 | 7.830 | 7.530 | 7.610 | 199,474 | -0.06(-0.78%) |
Oct 22, 2015 | 7.660 | 7.750 | 7.440 | 7.670 | 329,159 | +0.03(+0.39%) |
Oct 21, 2015 | 8.050 | 8.140 | 7.610 | 7.640 | 345,782 | -0.42(-5.21%) |
Oct 20, 2015 | 7.850 | 8.090 | 7.800 | 8.060 | 241,544 | +0.24(+3.07%) |
Oct 19, 2015 | 7.690 | 7.910 | 7.570 | 7.820 | 250,657 | +0.11(+1.43%) |
Oct 16, 2015 | 7.750 | 7.870 | 7.500 | 7.710 | 332,853 | -0.01(-0.13%) |
Oct 15, 2015 | 8.360 | 8.360 | 7.690 | 7.720 | 770,699 | -0.75(-8.85%) |
Oct 14, 2015 | 8.750 | 8.750 | 7.790 | 8.470 | 551,374 | -0.64(-7.03%) |
Oct 13, 2015 | 9.170 | 9.310 | 9.000 | 9.110 | 222,365 | -0.11(-1.19%) |
Oct 12, 2015 | 9.470 | 9.470 | 9.060 | 9.220 | 177,385 | -0.22(-2.33%) |
Oct 09, 2015 | 9.530 | 9.530 | 9.250 | 9.440 | 146,831 | -0.02(-0.21%) |
Oct 08, 2015 | 9.350 | 9.700 | 9.220 | 9.460 | 256,939 | +0.05(+0.53%) |
Oct 07, 2015 | 9.520 | 9.760 | 9.170 | 9.410 | 306,122 | -0.01(-0.11%) |
Oct 06, 2015 | 8.890 | 9.500 | 8.890 | 9.420 | 351,709 | +0.43(+4.78%) |
Oct 05, 2015 | 8.800 | 9.180 | 8.790 | 8.990 | 420,862 | +0.30(+3.45%) |
Oct 02, 2015 | 8.200 | 8.710 | 8.100 | 8.690 | 232,703 | +0.47(+5.72%) |
Oct 01, 2015 | 8.350 | 8.470 | 8.150 | 8.220 | 186,164 | -0.06(-0.72%) |
Sep 30, 2015 | 8.010 | 8.280 | 8.010 | 8.280 | 251,079 | +0.28(+3.50%) |
Sep 29, 2015 | 8.340 | 8.428 | 7.960 | 8.000 | 321,449 | -0.31(-3.73%) |
Sep 28, 2015 | 8.430 | 8.596 | 8.080 | 8.310 | 354,013 | -0.27(-3.15%) |
Sep 25, 2015 | 8.630 | 8.630 | 8.400 | 8.580 | 637,711 | +0.03(+0.35%) |
Sep 24, 2015 | 8.060 | 8.760 | 8.060 | 8.550 | 518,423 | +0.41(+5.04%) |
Sep 23, 2015 | 7.820 | 8.170 | 7.800 | 8.140 | 360,350 | +0.35(+4.49%) |
Sep 22, 2015 | 7.970 | 8.050 | 7.740 | 7.790 | 184,518 | -0.25(-3.11%) |
Sep 21, 2015 | 8.090 | 8.150 | 7.990 | 8.040 | 251,867 | +0.03(+0.37%) |
Sep 18, 2015 | 7.820 | 8.000 | 7.790 | 8.010 | 319,887 | +0.07(+0.88%) |
Sep 17, 2015 | 8.080 | 8.080 | 7.900 | 7.940 | 293,426 | -0.11(-1.37%) |
Sep 16, 2015 | 7.820 | 8.130 | 7.820 | 8.050 | 199,890 | +0.25(+3.21%) |
Sep 15, 2015 | 7.700 | 7.895 | 7.610 | 7.800 | 302,834 | +0.15(+1.96%) |
Sep 14, 2015 | 7.830 | 7.960 | 7.590 | 7.650 | 310,857 | -0.17(-2.17%) |
Sep 11, 2015 | 8.380 | 8.416 | 7.795 | 7.820 | 447,631 | -0.63(-7.46%) |
Sep 10, 2015 | 8.420 | 8.600 | 8.362 | 8.450 | 230,730 | -0.01(-0.12%) |
Sep 09, 2015 | 8.550 | 8.750 | 8.410 | 8.460 | 207,186 | -0.04(-0.47%) |
Sep 08, 2015 | 8.500 | 8.650 | 8.410 | 8.500 | 366,767 | +0.20(+2.41%) |
Sep 04, 2015 | 8.300 | 8.300 | 8.300 | 8.300 | 378,600 | -0.21(-2.47%) |
Sep 03, 2015 | 8.510 | 8.680 | 8.290 | 8.510 | 404,548 | +0.06(+0.71%) |
Sep 02, 2015 | 8.400 | 8.460 | 8.120 | 8.450 | 543,518 | +0.13(+1.56%) |