Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.070 | 8.107 | 8.014 | 8.042 | 2,345 | +0.10(+1.20%) |
Nov 27, 2015 | 8.088 | 8.088 | 7.947 | 7.947 | 1,779 | +0.15(+1.99%) |
Nov 25, 2015 | 8.079 | 7.792 | 7.792 | 7.792 | 5,618 | -0.32(-3.99%) |
Nov 24, 2015 | 8.051 | 8.329 | 8.051 | 8.116 | 8,369 | +0.00(+0.00%) |
Nov 23, 2015 | 8.116 | 8.320 | 8.005 | 8.116 | 3,269 | -0.16(-1.90%) |
Nov 20, 2015 | 8.111 | 8.310 | 8.070 | 8.273 | 5,274 | +0.00(+0.00%) |
Nov 19, 2015 | 8.190 | 8.329 | 8.005 | 8.273 | 2,489 | +0.07(+0.90%) |
Nov 18, 2015 | 8.338 | 8.338 | 8.199 | 8.199 | 7,574 | -0.07(-0.89%) |
Nov 16, 2015 | 7.866 | 8.273 | 8.273 | 8.273 | 74 | -0.12(-1.43%) |
Nov 13, 2015 | 8.199 | 8.477 | 8.172 | 8.394 | 2,329 | -0.16(-1.84%) |
Nov 12, 2015 | 8.699 | 8.838 | 8.186 | 8.551 | 5,081 | -0.21(-2.43%) |
Nov 11, 2015 | 8.607 | 8.838 | 8.442 | 8.764 | 3,525 | -0.06(-0.73%) |
Nov 10, 2015 | 8.653 | 9.106 | 8.421 | 8.829 | 2,945 | +0.01(+0.10%) |
Nov 09, 2015 | 8.421 | 8.903 | 8.107 | 8.819 | 7,796 | +0.04(+0.42%) |
Nov 06, 2015 | 7.783 | 8.893 | 7.783 | 8.782 | 4,087 | -0.27(-2.97%) |
Nov 05, 2015 | 8.523 | 9.079 | 7.774 | 9.051 | 3,575 | +0.24(+2.73%) |
Nov 04, 2015 | 8.745 | 8.810 | 8.579 | 8.810 | 2,420 | -0.11(-1.24%) |
Nov 03, 2015 | 8.690 | 9.069 | 8.551 | 8.921 | 6,294 | +0.27(+3.10%) |
Nov 02, 2015 | 8.745 | 9.162 | 8.301 | 8.653 | 17,109 | -0.19(-2.09%) |
Oct 30, 2015 | 8.690 | 8.884 | 8.514 | 8.838 | 11,779 | +0.15(+1.70%) |
Oct 29, 2015 | 8.653 | 9.143 | 8.440 | 8.690 | 17,369 | -0.19(-2.09%) |
Oct 28, 2015 | 8.736 | 9.116 | 8.431 | 8.875 | 10,990 | +0.13(+1.48%) |
Oct 27, 2015 | 8.838 | 9.155 | 8.477 | 8.745 | 9,900 | +0.29(+3.39%) |
Oct 26, 2015 | 8.644 | 8.750 | 8.440 | 8.459 | 2,645 | -0.19(-2.25%) |
Oct 23, 2015 | 8.681 | 8.699 | 8.468 | 8.653 | 4,073 | -0.19(-2.09%) |
Oct 22, 2015 | 8.838 | 8.868 | 8.868 | 8.838 | 380 | -0.03(-0.34%) |
Oct 21, 2015 | 8.868 | 8.868 | 8.868 | 8.868 | 640 | +0.02(+0.24%) |
Oct 20, 2015 | 8.938 | 8.938 | 8.847 | 8.847 | 755 | -0.04(-0.42%) |
Oct 19, 2015 | 8.856 | 9.180 | 8.847 | 8.884 | 3,455 | +0.06(+0.73%) |
Oct 16, 2015 | 9.116 | 9.328 | 8.810 | 8.819 | 3,684 | -0.39(-4.22%) |
Oct 15, 2015 | 9.060 | 9.208 | 8.912 | 9.208 | 4,417 | -0.09(-1.00%) |
Oct 14, 2015 | 9.301 | 9.301 | 9.301 | 9.301 | 406 | +0.21(+2.34%) |
Oct 13, 2015 | 9.097 | 9.097 | 9.088 | 9.088 | 560 | -0.14(-1.50%) |
Oct 12, 2015 | 9.254 | 9.254 | 9.227 | 9.227 | 803 | -0.11(-1.18%) |
Oct 09, 2015 | 9.384 | 9.800 | 9.235 | 9.336 | 6,124 | -0.29(-2.99%) |
Oct 08, 2015 | 8.958 | 9.625 | 8.958 | 9.625 | 4,065 | +0.21(+2.26%) |
Oct 07, 2015 | 9.393 | 9.491 | 9.319 | 9.412 | 4,524 | -0.04(-0.39%) |
Oct 05, 2015 | 9.597 | 9.449 | 9.449 | 9.449 | 118 | -0.35(-3.59%) |
Oct 02, 2015 | 9.227 | 9.800 | 9.227 | 9.800 | 3,814 | +0.37(+3.93%) |
Oct 01, 2015 | 9.192 | 9.430 | 9.166 | 9.430 | 8,158 | +0.10(+1.09%) |
Sep 30, 2015 | 9.384 | 9.493 | 9.328 | 9.328 | 7,728 | +0.04(+0.40%) |
Sep 29, 2015 | 9.194 | 9.430 | 9.079 | 9.291 | 2,417 | +0.13(+1.41%) |
Sep 28, 2015 | 8.967 | 9.486 | 8.967 | 9.162 | 2,609 | -0.16(-1.74%) |
Sep 25, 2015 | 9.342 | 9.342 | 9.020 | 9.324 | 3,591 | -0.04(-0.39%) |
Sep 24, 2015 | 9.618 | 9.618 | 9.195 | 9.361 | 9,814 | -0.21(-2.21%) |
Sep 23, 2015 | 9.020 | 9.572 | 9.020 | 9.572 | 3,871 | +0.37(+4.00%) |
Sep 22, 2015 | 9.002 | 9.208 | 9.002 | 9.204 | 4,685 | -0.13(-1.38%) |
Sep 21, 2015 | 9.296 | 9.747 | 8.983 | 9.333 | 12,946 | -0.30(-3.15%) |
Sep 18, 2015 | 9.740 | 9.740 | 9.096 | 9.637 | 16,806 | +0.57(+6.29%) |
Sep 17, 2015 | 9.269 | 9.600 | 9.066 | 9.066 | 719 | -0.23(-2.48%) |
Sep 16, 2015 | 9.333 | 9.425 | 9.296 | 9.296 | 5,367 | +0.09(+1.00%) |
Sep 15, 2015 | 9.223 | 9.539 | 8.974 | 9.204 | 6,467 | -0.01(-0.10%) |
Sep 14, 2015 | 9.296 | 9.535 | 8.735 | 9.213 | 7,891 | -0.35(-3.66%) |
Sep 11, 2015 | 9.756 | 9.756 | 9.563 | 9.563 | 1,957 | -0.01(-0.10%) |
Sep 10, 2015 | 9.756 | 9.756 | 9.572 | 9.572 | 3,068 | -0.40(-4.06%) |
Sep 09, 2015 | 9.683 | 9.977 | 9.591 | 9.977 | 2,528 | -0.09(-0.91%) |
Sep 08, 2015 | 9.637 | 10.07 | 9.637 | 10.07 | 8,094 | +0.00(+0.00%) |
Sep 04, 2015 | 9.618 | 10.07 | 10.07 | 10.07 | 1,412 | +0.00(+0.00%) |
Sep 03, 2015 | 9.287 | 10.07 | 9.287 | 10.07 | 2,213 | +0.16(+1.58%) |
Sep 02, 2015 | 9.651 | 10.07 | 9.425 | 9.913 | 4,066 | -0.12(-1.19%) |