Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.340 | 8.340 | 8.065 | 8.173 | 38,107 | -0.16(-1.90%) |
Nov 27, 2015 | 8.048 | 8.332 | 8.048 | 8.332 | 30,532 | +0.22(+2.67%) |
Nov 25, 2015 | 8.090 | 8.115 | 8.115 | 8.115 | 16,426 | +0.12(+1.49%) |
Nov 24, 2015 | 8.046 | 8.162 | 7.909 | 7.996 | 31,445 | -0.17(-2.03%) |
Nov 23, 2015 | 8.079 | 8.162 | 7.897 | 8.162 | 119,034 | +0.37(+4.79%) |
Nov 20, 2015 | 7.590 | 8.004 | 7.250 | 7.789 | 107,567 | +0.07(+0.86%) |
Nov 19, 2015 | 7.559 | 7.864 | 7.424 | 7.723 | 33,852 | +0.04(+0.54%) |
Nov 18, 2015 | 7.748 | 7.855 | 7.665 | 7.681 | 27,673 | -0.12(-1.59%) |
Nov 17, 2015 | 7.872 | 7.928 | 7.723 | 7.806 | 18,377 | -0.07(-0.84%) |
Nov 16, 2015 | 7.897 | 8.029 | 7.714 | 7.872 | 86,563 | +0.13(+1.71%) |
Nov 13, 2015 | 7.424 | 8.096 | 7.424 | 7.739 | 85,702 | +0.31(+4.24%) |
Nov 12, 2015 | 7.366 | 7.789 | 7.122 | 7.424 | 209,892 | -0.67(-8.29%) |
Nov 11, 2015 | 8.071 | 8.096 | 8.022 | 8.096 | 22,135 | +0.07(+0.93%) |
Nov 10, 2015 | 8.079 | 8.178 | 7.955 | 8.021 | 37,298 | -0.02(-0.21%) |
Nov 09, 2015 | 8.021 | 8.079 | 7.971 | 8.038 | 32,028 | +0.07(+0.94%) |
Nov 06, 2015 | 7.949 | 8.071 | 7.865 | 7.963 | 35,682 | +0.10(+1.26%) |
Nov 05, 2015 | 7.822 | 7.872 | 7.814 | 7.864 | 16,445 | +0.05(+0.64%) |
Nov 04, 2015 | 7.897 | 7.955 | 7.717 | 7.814 | 60,248 | -0.06(-0.74%) |
Nov 03, 2015 | 7.897 | 7.930 | 7.739 | 7.872 | 29,451 | +0.05(+0.64%) |
Nov 02, 2015 | 7.731 | 7.980 | 7.674 | 7.822 | 22,997 | +0.10(+1.29%) |
Oct 30, 2015 | 7.727 | 7.731 | 7.607 | 7.723 | 27,637 | -0.02(-0.32%) |
Oct 29, 2015 | 7.897 | 7.913 | 7.673 | 7.748 | 26,328 | -0.16(-1.99%) |
Oct 28, 2015 | 7.806 | 7.905 | 7.789 | 7.905 | 55,688 | +0.17(+2.14%) |
Oct 27, 2015 | 7.789 | 7.801 | 7.665 | 7.739 | 49,230 | -0.09(-1.16%) |
Oct 26, 2015 | 7.905 | 7.913 | 7.797 | 7.830 | 26,000 | -0.03(-0.42%) |
Oct 23, 2015 | 7.814 | 7.922 | 7.756 | 7.864 | 23,997 | +0.09(+1.17%) |
Oct 22, 2015 | 7.806 | 7.830 | 7.682 | 7.772 | 15,747 | +0.02(+0.32%) |
Oct 21, 2015 | 7.491 | 7.781 | 7.491 | 7.747 | 39,954 | +0.27(+3.66%) |
Oct 20, 2015 | 7.656 | 7.690 | 7.458 | 7.474 | 35,864 | -0.17(-2.27%) |
Oct 19, 2015 | 7.739 | 7.872 | 7.615 | 7.648 | 21,140 | -0.05(-0.65%) |
Oct 16, 2015 | 7.681 | 7.855 | 7.574 | 7.698 | 16,405 | +0.02(+0.32%) |
Oct 15, 2015 | 7.615 | 7.673 | 7.482 | 7.673 | 14,747 | +0.15(+1.98%) |
Oct 14, 2015 | 7.705 | 7.705 | 7.524 | 7.524 | 16,986 | -0.16(-2.05%) |
Oct 13, 2015 | 7.557 | 7.789 | 7.483 | 7.681 | 65,621 | +0.12(+1.53%) |
Oct 12, 2015 | 7.549 | 7.574 | 7.458 | 7.565 | 25,364 | +0.07(+0.88%) |
Oct 09, 2015 | 7.516 | 7.540 | 7.441 | 7.499 | 23,054 | +0.00(+0.00%) |
Oct 08, 2015 | 7.209 | 7.524 | 7.201 | 7.499 | 38,166 | +0.31(+4.38%) |
Oct 07, 2015 | 7.110 | 7.209 | 7.110 | 7.184 | 11,610 | +0.07(+1.05%) |
Oct 06, 2015 | 7.093 | 7.209 | 7.093 | 7.110 | 15,601 | -0.06(-0.81%) |
Oct 05, 2015 | 7.192 | 7.240 | 7.093 | 7.168 | 32,512 | -0.08(-1.14%) |
Oct 02, 2015 | 7.043 | 7.250 | 7.043 | 7.250 | 12,643 | +0.02(+0.23%) |
Oct 01, 2015 | 7.209 | 7.250 | 7.018 | 7.234 | 48,541 | +0.07(+1.04%) |
Sep 30, 2015 | 7.126 | 7.159 | 7.077 | 7.159 | 15,715 | +0.07(+1.05%) |
Sep 29, 2015 | 7.201 | 7.213 | 7.068 | 7.085 | 27,105 | -0.15(-2.06%) |
Sep 28, 2015 | 7.242 | 7.275 | 7.043 | 7.234 | 26,205 | +0.02(+0.23%) |
Sep 25, 2015 | 7.234 | 7.358 | 7.126 | 7.217 | 16,768 | +0.00(+0.00%) |
Sep 24, 2015 | 7.259 | 7.350 | 7.168 | 7.217 | 17,126 | -0.13(-1.80%) |
Sep 23, 2015 | 7.375 | 7.375 | 7.292 | 7.350 | 19,249 | -0.02(-0.34%) |
Sep 22, 2015 | 7.060 | 7.408 | 7.052 | 7.375 | 17,298 | +0.20(+2.77%) |
Sep 21, 2015 | 7.292 | 7.313 | 7.043 | 7.176 | 68,451 | +0.17(+2.49%) |
Sep 18, 2015 | 7.317 | 7.565 | 7.002 | 7.002 | 118,758 | -0.29(-3.98%) |
Sep 17, 2015 | 7.419 | 7.532 | 7.292 | 7.292 | 27,202 | -0.17(-2.22%) |
Sep 16, 2015 | 7.458 | 7.607 | 7.366 | 7.458 | 23,270 | +0.04(+0.56%) |
Sep 15, 2015 | 7.648 | 7.714 | 7.416 | 7.416 | 26,737 | -0.23(-3.03%) |
Sep 14, 2015 | 7.540 | 7.772 | 7.532 | 7.648 | 55,908 | +0.16(+2.10%) |
Sep 11, 2015 | 7.499 | 7.607 | 7.176 | 7.491 | 51,578 | -0.22(-2.80%) |
Sep 10, 2015 | 7.549 | 7.797 | 7.486 | 7.706 | 60,341 | +0.15(+1.97%) |
Sep 09, 2015 | 7.623 | 7.789 | 7.466 | 7.557 | 58,010 | +0.02(+0.22%) |
Sep 08, 2015 | 7.458 | 7.847 | 7.358 | 7.540 | 180,092 | +0.26(+3.53%) |
Sep 04, 2015 | 7.201 | 7.284 | 7.284 | 7.284 | 34,032 | +0.06(+0.80%) |
Sep 03, 2015 | 7.194 | 7.275 | 7.097 | 7.226 | 40,620 | +0.05(+0.69%) |
Sep 02, 2015 | 7.101 | 7.250 | 7.101 | 7.176 | 17,439 | +0.12(+1.76%) |