Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.490 | 8.580 | 8.463 | 8.526 | 3,837,485 | +0.04(+0.53%) |
Nov 27, 2015 | 8.544 | 8.571 | 8.446 | 8.481 | 1,486,675 | -0.08(-0.94%) |
Nov 25, 2015 | 8.571 | 8.562 | 8.562 | 8.562 | 1,971,341 | -0.02(-0.21%) |
Nov 24, 2015 | 8.490 | 8.597 | 8.472 | 8.580 | 3,919,238 | +0.04(+0.42%) |
Nov 23, 2015 | 8.508 | 8.615 | 8.490 | 8.544 | 2,956,312 | +0.04(+0.42%) |
Nov 20, 2015 | 8.508 | 8.557 | 8.472 | 8.508 | 2,730,149 | +0.04(+0.53%) |
Nov 19, 2015 | 8.508 | 8.511 | 8.392 | 8.463 | 3,019,083 | -0.06(-0.73%) |
Nov 18, 2015 | 8.365 | 8.571 | 8.365 | 8.526 | 5,254,655 | +0.17(+2.03%) |
Nov 17, 2015 | 8.329 | 8.517 | 8.286 | 8.356 | 5,492,237 | +0.04(+0.43%) |
Nov 16, 2015 | 8.276 | 8.365 | 8.079 | 8.320 | 8,531,865 | -0.03(-0.32%) |
Nov 13, 2015 | 8.115 | 8.414 | 8.097 | 8.347 | 8,354,554 | +0.18(+2.19%) |
Nov 12, 2015 | 8.294 | 8.347 | 8.142 | 8.168 | 4,985,841 | -0.22(-2.66%) |
Nov 11, 2015 | 8.499 | 8.517 | 8.347 | 8.392 | 2,700,919 | -0.11(-1.26%) |
Nov 10, 2015 | 8.517 | 8.535 | 8.303 | 8.499 | 3,262,679 | -0.03(-0.31%) |
Nov 09, 2015 | 8.562 | 8.732 | 8.429 | 8.526 | 5,209,953 | -0.06(-0.73%) |
Nov 06, 2015 | 8.571 | 8.651 | 8.463 | 8.589 | 5,130,290 | +0.03(+0.31%) |
Nov 05, 2015 | 8.365 | 8.571 | 8.365 | 8.562 | 3,374,499 | +0.19(+2.24%) |
Nov 04, 2015 | 8.526 | 8.526 | 8.329 | 8.374 | 6,476,963 | -0.13(-1.58%) |
Nov 03, 2015 | 8.410 | 8.544 | 8.379 | 8.508 | 5,327,361 | +0.06(+0.74%) |
Nov 02, 2015 | 8.401 | 8.517 | 8.365 | 8.446 | 4,260,286 | +0.04(+0.53%) |
Oct 30, 2015 | 8.428 | 8.472 | 8.352 | 8.401 | 5,061,278 | -0.04(-0.42%) |
Oct 29, 2015 | 8.249 | 8.481 | 8.213 | 8.437 | 6,498,241 | +0.15(+1.83%) |
Oct 28, 2015 | 8.052 | 8.329 | 8.052 | 8.285 | 7,662,837 | +0.23(+2.89%) |
Oct 27, 2015 | 8.562 | 8.562 | 7.927 | 8.052 | 14,182,682 | -0.55(-6.34%) |
Oct 26, 2015 | 8.553 | 8.633 | 8.513 | 8.597 | 3,650,719 | +0.04(+0.52%) |
Oct 23, 2015 | 8.463 | 8.553 | 8.396 | 8.553 | 4,885,364 | +0.13(+1.48%) |
Oct 22, 2015 | 8.365 | 8.526 | 8.365 | 8.428 | 6,133,831 | +0.12(+1.40%) |
Oct 21, 2015 | 8.446 | 8.463 | 8.249 | 8.311 | 9,108,170 | -0.10(-1.17%) |
Oct 20, 2015 | 8.830 | 8.848 | 8.392 | 8.410 | 15,314,796 | -0.42(-4.76%) |
Oct 19, 2015 | 8.705 | 8.901 | 8.705 | 8.830 | 5,206,866 | +0.07(+0.82%) |
Oct 16, 2015 | 8.937 | 8.982 | 8.642 | 8.758 | 10,536,932 | -0.15(-1.71%) |
Oct 15, 2015 | 8.928 | 8.955 | 8.669 | 8.910 | 10,414,774 | +0.34(+3.96%) |
Oct 14, 2015 | 8.651 | 8.678 | 8.526 | 8.571 | 6,298,742 | -0.07(-0.83%) |
Oct 13, 2015 | 8.732 | 8.794 | 8.606 | 8.642 | 4,210,405 | -0.15(-1.73%) |
Oct 12, 2015 | 8.812 | 8.874 | 8.696 | 8.794 | 4,757,102 | +0.19(+2.18%) |
Oct 09, 2015 | 8.749 | 8.839 | 8.562 | 8.606 | 3,542,673 | -0.15(-1.73%) |
Oct 08, 2015 | 8.714 | 8.781 | 8.557 | 8.758 | 4,376,889 | +0.02(+0.20%) |
Oct 07, 2015 | 8.660 | 8.758 | 8.480 | 8.740 | 4,865,360 | +0.11(+1.24%) |
Oct 06, 2015 | 8.642 | 8.696 | 8.566 | 8.633 | 4,145,818 | +0.02(+0.21%) |
Oct 05, 2015 | 8.472 | 8.687 | 8.454 | 8.615 | 4,759,619 | +0.21(+2.44%) |
Oct 02, 2015 | 8.177 | 8.423 | 8.034 | 8.410 | 5,906,886 | +0.12(+1.40%) |
Oct 01, 2015 | 8.285 | 8.392 | 8.160 | 8.294 | 6,155,995 | +0.02(+0.22%) |
Sep 30, 2015 | 8.356 | 8.401 | 8.231 | 8.276 | 5,350,503 | +0.01(+0.11%) |
Sep 29, 2015 | 8.213 | 8.303 | 8.151 | 8.267 | 5,799,113 | +0.05(+0.65%) |
Sep 28, 2015 | 8.401 | 8.432 | 8.160 | 8.213 | 7,139,163 | -0.23(-2.75%) |
Sep 25, 2015 | 8.571 | 8.682 | 8.383 | 8.446 | 6,089,636 | -0.04(-0.42%) |
Sep 24, 2015 | 8.410 | 8.499 | 8.106 | 8.481 | 12,560,830 | -0.01(-0.11%) |
Sep 23, 2015 | 8.544 | 8.651 | 8.481 | 8.490 | 3,957,611 | -0.04(-0.42%) |
Sep 22, 2015 | 8.678 | 8.754 | 8.463 | 8.526 | 6,431,112 | -0.21(-2.35%) |
Sep 21, 2015 | 8.830 | 8.857 | 8.597 | 8.732 | 14,510,918 | -0.03(-0.31%) |
Sep 18, 2015 | 9.053 | 9.071 | 8.696 | 8.758 | 11,421,767 | -0.40(-4.39%) |
Sep 17, 2015 | 9.250 | 9.344 | 9.098 | 9.160 | 4,609,765 | -0.08(-0.87%) |
Sep 16, 2015 | 9.178 | 9.268 | 9.134 | 9.241 | 3,619,935 | +0.07(+0.78%) |
Sep 15, 2015 | 9.116 | 9.178 | 9.009 | 9.169 | 4,702,569 | +0.07(+0.79%) |
Sep 14, 2015 | 9.143 | 9.183 | 9.044 | 9.098 | 3,429,584 | -0.04(-0.39%) |
Sep 11, 2015 | 8.991 | 9.143 | 8.982 | 9.134 | 4,331,209 | +0.09(+0.99%) |
Sep 10, 2015 | 9.062 | 9.160 | 9.018 | 9.044 | 6,159,116 | -0.04(-0.49%) |
Sep 09, 2015 | 9.303 | 9.330 | 9.080 | 9.089 | 8,941,215 | -0.10(-1.07%) |
Sep 08, 2015 | 9.259 | 9.330 | 9.169 | 9.187 | 6,844,147 | +0.08(+0.88%) |
Sep 04, 2015 | 9.152 | 9.107 | 9.107 | 9.107 | 2,440,287 | -0.19(-2.02%) |
Sep 03, 2015 | 9.214 | 9.384 | 9.214 | 9.295 | 3,232,257 | +0.09(+0.97%) |
Sep 02, 2015 | 9.178 | 9.259 | 9.107 | 9.205 | 2,626,372 | +0.16(+1.78%) |