Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.076 | 8.101 | 7.970 | 8.033 | 598,492 | -0.12(-1.53%) |
Nov 27, 2015 | 8.157 | 8.195 | 8.114 | 8.157 | 126,821 | -0.06(-0.68%) |
Nov 25, 2015 | 8.101 | 8.213 | 8.213 | 8.213 | 409,044 | +0.11(+1.39%) |
Nov 24, 2015 | 8.157 | 8.257 | 8.095 | 8.101 | 901,618 | -0.07(-0.92%) |
Nov 23, 2015 | 8.351 | 8.351 | 8.157 | 8.176 | 599,164 | -0.16(-1.94%) |
Nov 20, 2015 | 8.419 | 8.419 | 8.288 | 8.338 | 457,395 | -0.14(-1.62%) |
Nov 19, 2015 | 8.538 | 8.569 | 8.438 | 8.475 | 389,807 | -0.03(-0.37%) |
Nov 18, 2015 | 8.656 | 8.662 | 8.444 | 8.507 | 576,640 | -0.11(-1.23%) |
Nov 17, 2015 | 8.712 | 8.712 | 8.575 | 8.613 | 600,350 | +0.01(+0.07%) |
Nov 16, 2015 | 8.482 | 8.619 | 8.482 | 8.606 | 385,037 | +0.13(+1.55%) |
Nov 13, 2015 | 8.425 | 8.519 | 8.369 | 8.475 | 345,923 | +0.11(+1.27%) |
Nov 12, 2015 | 8.295 | 8.438 | 8.270 | 8.369 | 415,798 | -0.07(-0.81%) |
Nov 11, 2015 | 8.519 | 8.556 | 8.419 | 8.438 | 527,353 | -0.09(-1.02%) |
Nov 10, 2015 | 8.619 | 8.675 | 8.482 | 8.525 | 495,546 | -0.12(-1.44%) |
Nov 09, 2015 | 8.744 | 8.818 | 8.581 | 8.650 | 651,503 | -0.07(-0.79%) |
Nov 06, 2015 | 8.513 | 8.843 | 8.463 | 8.719 | 1,039,991 | +0.17(+1.97%) |
Nov 05, 2015 | 8.606 | 8.638 | 8.500 | 8.550 | 1,431,588 | -0.12(-1.37%) |
Nov 04, 2015 | 9.311 | 9.348 | 8.351 | 8.669 | 3,547,135 | -0.62(-6.65%) |
Nov 03, 2015 | 9.336 | 9.352 | 9.249 | 9.286 | 715,967 | -0.11(-1.13%) |
Nov 02, 2015 | 9.386 | 9.498 | 9.373 | 9.392 | 1,853,824 | +0.06(+0.67%) |
Oct 30, 2015 | 9.199 | 9.411 | 9.118 | 9.330 | 1,182,014 | +0.17(+1.84%) |
Oct 29, 2015 | 9.193 | 9.405 | 9.130 | 9.161 | 1,111,988 | -0.11(-1.14%) |
Oct 28, 2015 | 9.392 | 9.592 | 9.186 | 9.267 | 966,000 | -0.01(-0.07%) |
Oct 27, 2015 | 9.286 | 9.311 | 8.999 | 9.274 | 1,813,652 | -0.39(-4.00%) |
Oct 26, 2015 | 9.685 | 9.854 | 9.617 | 9.660 | 1,066,188 | -0.21(-2.15%) |
Oct 23, 2015 | 9.610 | 10.12 | 9.548 | 9.872 | 2,184,672 | +0.03(+0.32%) |
Oct 22, 2015 | 9.548 | 9.885 | 9.448 | 9.841 | 2,217,171 | +0.26(+2.73%) |
Oct 21, 2015 | 9.710 | 9.785 | 9.567 | 9.579 | 605,481 | -0.09(-0.90%) |
Oct 20, 2015 | 9.567 | 9.748 | 9.523 | 9.667 | 663,836 | +0.13(+1.37%) |
Oct 19, 2015 | 9.766 | 9.766 | 9.498 | 9.536 | 1,262,703 | -0.31(-3.17%) |
Oct 16, 2015 | 9.879 | 9.978 | 9.829 | 9.847 | 700,360 | -0.01(-0.13%) |
Oct 15, 2015 | 9.922 | 9.935 | 9.779 | 9.860 | 964,785 | -0.02(-0.25%) |
Oct 14, 2015 | 9.935 | 9.960 | 9.829 | 9.885 | 714,392 | -0.08(-0.81%) |
Oct 13, 2015 | 9.879 | 10.12 | 9.841 | 9.966 | 938,483 | -0.02(-0.25%) |
Oct 12, 2015 | 9.978 | 10.02 | 9.823 | 9.991 | 1,279,699 | +0.02(+0.19%) |
Oct 09, 2015 | 10.05 | 10.09 | 9.822 | 9.972 | 1,243,094 | +0.06(+0.63%) |
Oct 08, 2015 | 9.847 | 9.941 | 9.735 | 9.910 | 1,980,987 | +0.15(+1.53%) |
Oct 07, 2015 | 9.829 | 9.879 | 9.604 | 9.760 | 1,180,339 | +0.05(+0.51%) |
Oct 06, 2015 | 9.642 | 9.766 | 9.610 | 9.710 | 1,029,315 | -0.01(-0.13%) |
Oct 05, 2015 | 9.479 | 9.791 | 9.479 | 9.723 | 1,634,959 | +0.47(+5.05%) |
Oct 02, 2015 | 8.956 | 9.255 | 8.931 | 9.255 | 2,092,085 | +0.22(+2.42%) |
Oct 01, 2015 | 9.055 | 9.068 | 8.837 | 9.037 | 1,562,358 | +0.37(+4.24%) |
Sep 30, 2015 | 8.694 | 8.731 | 8.556 | 8.669 | 1,863,828 | +0.17(+1.98%) |
Sep 29, 2015 | 8.700 | 8.731 | 8.488 | 8.500 | 1,112,831 | -0.07(-0.80%) |
Sep 28, 2015 | 8.793 | 8.806 | 8.569 | 8.569 | 844,337 | -0.26(-2.97%) |
Sep 25, 2015 | 9.005 | 9.043 | 8.793 | 8.831 | 1,226,251 | -0.17(-1.94%) |
Sep 24, 2015 | 9.030 | 9.112 | 8.949 | 9.005 | 1,971,793 | -0.14(-1.57%) |
Sep 23, 2015 | 9.174 | 9.218 | 9.124 | 9.149 | 589,569 | -0.10(-1.08%) |
Sep 22, 2015 | 9.068 | 9.317 | 9.055 | 9.249 | 1,743,725 | -0.02(-0.20%) |
Sep 21, 2015 | 9.199 | 9.386 | 9.161 | 9.267 | 2,360,933 | +0.09(+0.95%) |
Sep 18, 2015 | 9.112 | 9.448 | 9.105 | 9.180 | 1,385,036 | -0.03(-0.34%) |
Sep 17, 2015 | 8.893 | 9.324 | 8.850 | 9.211 | 1,890,328 | +0.30(+3.36%) |
Sep 16, 2015 | 8.606 | 9.024 | 8.600 | 8.912 | 1,918,915 | +0.37(+4.31%) |
Sep 15, 2015 | 8.432 | 8.556 | 8.388 | 8.544 | 691,166 | +0.14(+1.71%) |
Sep 14, 2015 | 8.313 | 8.401 | 8.189 | 8.401 | 582,080 | +0.05(+0.60%) |
Sep 11, 2015 | 8.500 | 8.519 | 8.307 | 8.351 | 471,518 | -0.18(-2.12%) |
Sep 10, 2015 | 8.532 | 8.544 | 8.425 | 8.532 | 398,706 | +0.00(+0.00%) |
Sep 09, 2015 | 8.613 | 8.644 | 8.494 | 8.532 | 1,324,401 | +0.41(+5.07%) |
Sep 08, 2015 | 8.293 | 8.334 | 8.096 | 8.120 | 587,761 | -0.18(-2.15%) |
Sep 04, 2015 | 8.263 | 8.299 | 8.299 | 8.299 | 682,175 | -0.04(-0.50%) |
Sep 03, 2015 | 8.257 | 8.358 | 8.144 | 8.340 | 2,277,232 | +0.32(+4.01%) |
Sep 02, 2015 | 7.906 | 8.037 | 7.781 | 8.019 | 1,126,000 | +0.21(+2.67%) |