Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.990 | 9.082 | 8.981 | 8.990 | 68,378 | +0.11(+1.24%) |
Nov 27, 2015 | 8.843 | 8.963 | 8.798 | 8.880 | 59,696 | +0.23(+2.65%) |
Nov 25, 2015 | 8.596 | 8.651 | 8.651 | 8.651 | 6,649 | +0.20(+2.39%) |
Nov 24, 2015 | 8.385 | 8.577 | 8.339 | 8.449 | 4,398 | -0.12(-1.39%) |
Nov 23, 2015 | 8.559 | 8.724 | 8.550 | 8.568 | 5,582 | -0.12(-1.37%) |
Nov 20, 2015 | 8.899 | 8.899 | 8.605 | 8.688 | 23,474 | -0.12(-1.35%) |
Nov 19, 2015 | 9.119 | 9.586 | 8.761 | 8.807 | 299,233 | -0.15(-1.64%) |
Nov 18, 2015 | 8.743 | 9.174 | 8.715 | 8.954 | 204,919 | +0.14(+1.56%) |
Nov 17, 2015 | 8.660 | 9.091 | 8.660 | 8.816 | 104,558 | +0.28(+3.33%) |
Nov 16, 2015 | 8.440 | 8.788 | 8.256 | 8.532 | 67,038 | +0.42(+5.20%) |
Nov 13, 2015 | 8.330 | 8.330 | 8.100 | 8.110 | 4,554 | -0.48(-5.56%) |
Nov 12, 2015 | 8.651 | 8.715 | 8.415 | 8.587 | 24,829 | +0.09(+1.08%) |
Nov 11, 2015 | 8.477 | 8.495 | 8.477 | 8.495 | 327 | -0.06(-0.64%) |
Nov 10, 2015 | 8.366 | 8.614 | 8.366 | 8.550 | 5,668 | +0.24(+2.87%) |
Nov 09, 2015 | 8.307 | 8.385 | 8.302 | 8.311 | 2,413 | +0.02(+0.22%) |
Nov 06, 2015 | 8.223 | 8.354 | 8.223 | 8.293 | 4,613 | +0.22(+2.73%) |
Nov 05, 2015 | 7.974 | 8.073 | 7.972 | 8.073 | 1,758 | -0.05(-0.56%) |
Nov 04, 2015 | 7.798 | 8.266 | 7.798 | 8.119 | 33,961 | +0.32(+4.12%) |
Nov 03, 2015 | 8.110 | 8.110 | 7.798 | 7.798 | 8,344 | -0.14(-1.73%) |
Nov 02, 2015 | 8.247 | 8.247 | 7.926 | 7.935 | 14,985 | -0.17(-2.04%) |
Oct 30, 2015 | 8.256 | 8.256 | 8.056 | 8.100 | 621 | -0.10(-1.23%) |
Oct 29, 2015 | 8.293 | 8.293 | 8.169 | 8.201 | 1,145 | +0.07(+0.90%) |
Oct 28, 2015 | 8.194 | 8.256 | 8.119 | 8.128 | 11,622 | -0.14(-1.66%) |
Oct 27, 2015 | 8.174 | 8.302 | 8.174 | 8.266 | 3,710 | -0.01(-0.11%) |
Oct 26, 2015 | 8.302 | 8.302 | 8.128 | 8.275 | 29,781 | +0.00(+0.00%) |
Oct 23, 2015 | 8.256 | 8.302 | 8.175 | 8.275 | 96,098 | -0.17(-1.96%) |
Oct 22, 2015 | 8.385 | 8.440 | 8.385 | 8.440 | 237 | +0.09(+1.10%) |
Oct 21, 2015 | 8.348 | 8.348 | 8.348 | 8.348 | 327 | -0.03(-0.33%) |
Oct 20, 2015 | 8.614 | 8.669 | 8.348 | 8.376 | 6,684 | -0.06(-0.76%) |
Oct 19, 2015 | 8.406 | 8.532 | 8.406 | 8.440 | 4,146 | -0.20(-2.29%) |
Oct 16, 2015 | 8.440 | 8.638 | 8.440 | 8.638 | 1,264 | +0.02(+0.28%) |
Oct 15, 2015 | 8.504 | 8.807 | 8.504 | 8.614 | 4,342 | +0.24(+2.85%) |
Oct 14, 2015 | 8.293 | 8.376 | 8.284 | 8.376 | 545 | +0.13(+1.56%) |
Oct 13, 2015 | 8.247 | 8.247 | 8.247 | 8.247 | 182 | -0.12(-1.43%) |
Oct 12, 2015 | 8.587 | 8.587 | 8.266 | 8.366 | 2,670 | -0.30(-3.49%) |
Oct 09, 2015 | 8.798 | 8.802 | 8.669 | 8.669 | 2,779 | -0.32(-3.57%) |
Oct 08, 2015 | 8.926 | 8.990 | 8.926 | 8.990 | 2,193 | +0.24(+2.73%) |
Oct 07, 2015 | 8.715 | 8.825 | 8.385 | 8.752 | 10,158 | +0.09(+1.06%) |
Oct 06, 2015 | 8.210 | 8.706 | 8.146 | 8.660 | 7,850 | +0.40(+4.89%) |
Oct 05, 2015 | 8.302 | 8.449 | 7.990 | 8.256 | 15,898 | +0.06(+0.78%) |
Oct 02, 2015 | 8.348 | 8.348 | 8.192 | 8.192 | 3,282 | -0.30(-3.56%) |
Oct 01, 2015 | 8.568 | 8.568 | 8.486 | 8.495 | 1,811 | +0.24(+2.89%) |
Sep 30, 2015 | 7.798 | 8.990 | 7.486 | 8.256 | 120,018 | +0.71(+9.36%) |
Sep 29, 2015 | 7.770 | 7.824 | 7.550 | 7.550 | 8,087 | -0.06(-0.72%) |
Sep 28, 2015 | 7.764 | 7.789 | 7.596 | 7.605 | 4,125 | -0.28(-3.49%) |
Sep 25, 2015 | 7.880 | 7.880 | 7.880 | 7.880 | 185 | -0.10(-1.26%) |
Sep 24, 2015 | 7.752 | 8.082 | 7.743 | 7.981 | 3,216 | +0.24(+3.08%) |
Sep 22, 2015 | 7.625 | 7.743 | 7.743 | 7.743 | 7,848 | +0.08(+1.08%) |
Sep 21, 2015 | 7.743 | 7.752 | 7.416 | 7.660 | 24,365 | +0.14(+1.83%) |
Sep 18, 2015 | 7.907 | 7.907 | 7.513 | 7.522 | 5,008 | -0.38(-4.76%) |
Sep 17, 2015 | 8.137 | 8.192 | 7.899 | 7.899 | 8,673 | -0.24(-2.93%) |
Sep 16, 2015 | 8.025 | 8.302 | 7.981 | 8.137 | 6,226 | +0.28(+3.50%) |
Sep 15, 2015 | 7.724 | 7.981 | 7.724 | 7.862 | 6,591 | +0.22(+2.88%) |
Sep 14, 2015 | 7.963 | 7.963 | 7.513 | 7.642 | 36,383 | -0.35(-4.36%) |
Sep 11, 2015 | 8.018 | 8.275 | 7.825 | 7.990 | 32,662 | +0.19(+2.47%) |
Sep 10, 2015 | 8.522 | 8.651 | 7.798 | 7.798 | 113,992 | -0.77(-8.99%) |
Sep 09, 2015 | 9.174 | 9.174 | 8.568 | 8.568 | 24,289 | -0.61(-6.60%) |
Sep 08, 2015 | 8.302 | 9.174 | 8.256 | 9.174 | 65,937 | +0.65(+7.64%) |
Sep 04, 2015 | 8.669 | 8.522 | 8.522 | 8.522 | 158,495 | -0.19(-2.21%) |
Sep 03, 2015 | 8.669 | 9.165 | 8.394 | 8.715 | 75,428 | +0.00(+0.00%) |
Sep 02, 2015 | 8.862 | 9.174 | 8.394 | 8.715 | 72,325 | +0.00(+0.00%) |