Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.444 | 8.533 | 8.417 | 8.480 | 3,858,435 | +0.04(+0.53%) |
Nov 27, 2015 | 8.497 | 8.524 | 8.400 | 8.435 | 1,494,791 | -0.08(-0.94%) |
Nov 25, 2015 | 8.524 | 8.515 | 8.515 | 8.515 | 1,982,103 | -0.02(-0.21%) |
Nov 24, 2015 | 8.444 | 8.551 | 8.426 | 8.533 | 3,940,634 | +0.04(+0.42%) |
Nov 23, 2015 | 8.462 | 8.569 | 8.444 | 8.497 | 2,972,451 | +0.04(+0.42%) |
Nov 20, 2015 | 8.462 | 8.511 | 8.426 | 8.462 | 2,745,054 | +0.04(+0.53%) |
Nov 19, 2015 | 8.462 | 8.465 | 8.346 | 8.417 | 3,035,565 | -0.06(-0.73%) |
Nov 18, 2015 | 8.320 | 8.524 | 8.320 | 8.480 | 5,283,342 | +0.17(+2.03%) |
Nov 17, 2015 | 8.284 | 8.471 | 8.241 | 8.311 | 5,522,221 | +0.04(+0.43%) |
Nov 16, 2015 | 8.231 | 8.320 | 8.035 | 8.275 | 8,578,443 | -0.03(-0.32%) |
Nov 13, 2015 | 8.071 | 8.369 | 8.053 | 8.302 | 8,400,164 | +0.18(+2.19%) |
Nov 12, 2015 | 8.249 | 8.302 | 8.097 | 8.124 | 5,013,060 | -0.22(-2.66%) |
Nov 11, 2015 | 8.453 | 8.471 | 8.302 | 8.346 | 2,715,664 | -0.11(-1.26%) |
Nov 10, 2015 | 8.471 | 8.489 | 8.257 | 8.453 | 3,280,491 | -0.03(-0.31%) |
Nov 09, 2015 | 8.515 | 8.684 | 8.383 | 8.480 | 5,238,396 | -0.06(-0.73%) |
Nov 06, 2015 | 8.524 | 8.604 | 8.417 | 8.542 | 5,158,298 | +0.03(+0.31%) |
Nov 05, 2015 | 8.320 | 8.524 | 8.320 | 8.515 | 3,392,921 | +0.19(+2.24%) |
Nov 04, 2015 | 8.480 | 8.480 | 8.284 | 8.329 | 6,512,323 | -0.13(-1.58%) |
Nov 03, 2015 | 8.364 | 8.497 | 8.333 | 8.462 | 5,356,444 | +0.06(+0.74%) |
Nov 02, 2015 | 8.355 | 8.471 | 8.320 | 8.400 | 4,283,545 | +0.04(+0.53%) |
Oct 30, 2015 | 8.382 | 8.426 | 8.306 | 8.355 | 5,088,909 | -0.04(-0.42%) |
Oct 29, 2015 | 8.204 | 8.435 | 8.169 | 8.391 | 6,533,717 | +0.15(+1.83%) |
Oct 28, 2015 | 8.009 | 8.284 | 8.009 | 8.240 | 7,704,671 | +0.23(+2.89%) |
Oct 27, 2015 | 8.515 | 8.515 | 7.884 | 8.009 | 14,260,110 | -0.54(-6.34%) |
Oct 26, 2015 | 8.506 | 8.586 | 8.466 | 8.551 | 3,670,649 | +0.04(+0.52%) |
Oct 23, 2015 | 8.417 | 8.506 | 8.351 | 8.506 | 4,912,035 | +0.12(+1.48%) |
Oct 22, 2015 | 8.320 | 8.480 | 8.320 | 8.382 | 6,167,318 | +0.12(+1.40%) |
Oct 21, 2015 | 8.400 | 8.417 | 8.204 | 8.266 | 9,157,894 | -0.10(-1.17%) |
Oct 20, 2015 | 8.782 | 8.800 | 8.346 | 8.364 | 15,398,404 | -0.42(-4.76%) |
Oct 19, 2015 | 8.657 | 8.853 | 8.657 | 8.782 | 5,235,292 | +0.07(+0.82%) |
Oct 16, 2015 | 8.889 | 8.933 | 8.595 | 8.711 | 10,594,457 | -0.15(-1.71%) |
Oct 15, 2015 | 8.880 | 8.906 | 8.622 | 8.862 | 10,471,631 | +0.34(+3.96%) |
Oct 14, 2015 | 8.604 | 8.631 | 8.480 | 8.524 | 6,333,129 | -0.07(-0.83%) |
Oct 13, 2015 | 8.684 | 8.746 | 8.560 | 8.595 | 4,233,391 | -0.15(-1.73%) |
Oct 12, 2015 | 8.764 | 8.826 | 8.649 | 8.746 | 4,783,072 | +0.19(+2.18%) |
Oct 09, 2015 | 8.702 | 8.791 | 8.515 | 8.560 | 3,562,014 | -0.15(-1.73%) |
Oct 08, 2015 | 8.666 | 8.733 | 8.511 | 8.711 | 4,400,784 | +0.02(+0.20%) |
Oct 07, 2015 | 8.613 | 8.711 | 8.434 | 8.693 | 4,891,921 | +0.11(+1.24%) |
Oct 06, 2015 | 8.595 | 8.649 | 8.520 | 8.586 | 4,168,451 | +0.02(+0.21%) |
Oct 05, 2015 | 8.426 | 8.640 | 8.409 | 8.569 | 4,785,603 | +0.20(+2.44%) |
Oct 02, 2015 | 8.133 | 8.377 | 7.991 | 8.364 | 5,939,134 | +0.12(+1.40%) |
Oct 01, 2015 | 8.240 | 8.346 | 8.115 | 8.249 | 6,189,603 | +0.02(+0.22%) |
Sep 30, 2015 | 8.311 | 8.355 | 8.186 | 8.231 | 5,379,714 | +0.01(+0.11%) |
Sep 29, 2015 | 8.169 | 8.257 | 8.106 | 8.222 | 5,830,772 | +0.05(+0.65%) |
Sep 28, 2015 | 8.355 | 8.386 | 8.115 | 8.169 | 7,178,138 | -0.23(-2.75%) |
Sep 25, 2015 | 8.524 | 8.635 | 8.337 | 8.400 | 6,122,881 | -0.04(-0.42%) |
Sep 24, 2015 | 8.364 | 8.453 | 8.062 | 8.435 | 12,629,403 | -0.01(-0.11%) |
Sep 23, 2015 | 8.497 | 8.604 | 8.435 | 8.444 | 3,979,217 | -0.04(-0.42%) |
Sep 22, 2015 | 8.631 | 8.706 | 8.417 | 8.480 | 6,466,222 | -0.20(-2.35%) |
Sep 21, 2015 | 8.782 | 8.809 | 8.551 | 8.684 | 14,590,138 | -0.03(-0.31%) |
Sep 18, 2015 | 9.004 | 9.022 | 8.649 | 8.711 | 11,484,122 | -0.40(-4.39%) |
Sep 17, 2015 | 9.200 | 9.293 | 9.049 | 9.111 | 4,634,931 | -0.08(-0.87%) |
Sep 16, 2015 | 9.129 | 9.217 | 9.084 | 9.191 | 3,639,697 | +0.07(+0.78%) |
Sep 15, 2015 | 9.066 | 9.129 | 8.960 | 9.120 | 4,728,242 | +0.07(+0.79%) |
Sep 14, 2015 | 9.093 | 9.133 | 8.995 | 9.049 | 3,448,307 | -0.04(-0.39%) |
Sep 11, 2015 | 8.942 | 9.093 | 8.933 | 9.084 | 4,354,854 | +0.09(+0.99%) |
Sep 10, 2015 | 9.013 | 9.111 | 8.969 | 8.995 | 6,192,740 | -0.04(-0.49%) |
Sep 09, 2015 | 9.253 | 9.280 | 9.031 | 9.040 | 8,990,027 | -0.10(-1.07%) |
Sep 08, 2015 | 9.209 | 9.280 | 9.120 | 9.137 | 6,881,512 | +0.08(+0.88%) |
Sep 04, 2015 | 9.102 | 9.057 | 9.057 | 9.057 | 2,453,609 | -0.19(-2.02%) |
Sep 03, 2015 | 9.164 | 9.333 | 9.164 | 9.244 | 3,249,903 | +0.09(+0.97%) |
Sep 02, 2015 | 9.129 | 9.209 | 9.057 | 9.155 | 2,640,711 | +0.16(+1.78%) |