Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.970 | 8.030 | 7.970 | 8.010 | 19,689 | -0.07(-0.87%) |
Nov 27, 2015 | 8.060 | 8.180 | 7.980 | 8.080 | 3,854 | -0.12(-1.52%) |
Nov 25, 2015 | 8.205 | 8.205 | 8.205 | 0 | -0.06(-0.79%) | |
Nov 24, 2015 | 8.100 | 8.290 | 8.080 | 8.270 | 21,484 | +0.05(+0.61%) |
Nov 23, 2015 | 8.250 | 8.220 | 4,027 | -0.12(-1.44%) | ||
Nov 20, 2015 | 8.500 | 8.600 | 8.330 | 8.340 | 22,983 | -0.12(-1.42%) |
Nov 19, 2015 | 8.350 | 8.570 | 8.350 | 8.460 | 26,821 | +0.42(+5.22%) |
Nov 18, 2015 | 7.885 | 8.060 | 7.880 | 8.040 | 78,302 | -0.03(-0.31%) |
Nov 17, 2015 | 8.180 | 8.220 | 8.020 | 8.065 | 27,733 | -0.05(-0.68%) |
Nov 16, 2015 | 8.070 | 8.124 | 8.070 | 8.120 | 22,173 | +0.12(+1.56%) |
Nov 13, 2015 | 8.040 | 8.080 | 7.940 | 7.995 | 9,753 | -0.19(-2.38%) |
Nov 12, 2015 | 8.150 | 8.280 | 8.130 | 8.190 | 25,123 | +0.13(+1.61%) |
Nov 11, 2015 | 8.170 | 8.170 | 8.040 | 8.060 | 6,907 | +0.04(+0.50%) |
Nov 10, 2015 | 7.860 | 8.030 | 7.860 | 8.020 | 23,712 | -0.04(-0.50%) |
Nov 09, 2015 | 8.070 | 8.070 | 7.916 | 8.060 | 26,101 | -0.22(-2.72%) |
Nov 06, 2015 | 8.300 | 8.400 | 8.170 | 8.285 | 12,128 | -0.08(-1.02%) |
Nov 05, 2015 | 8.430 | 8.470 | 8.370 | 8.370 | 7,704 | -0.23(-2.67%) |
Nov 04, 2015 | 8.750 | 8.810 | 8.590 | 8.600 | 60,430 | -0.03(-0.35%) |
Nov 03, 2015 | 8.550 | 8.640 | 8.470 | 8.630 | 58,888 | +0.01(+0.12%) |
Nov 02, 2015 | 8.605 | 8.620 | 8.480 | 8.620 | 42,415 | -0.16(-1.82%) |
Oct 30, 2015 | 8.780 | 8.850 | 8.700 | 8.780 | 52,295 | -0.10(-1.13%) |
Oct 29, 2015 | 8.940 | 9.000 | 8.850 | 8.880 | 104,614 | -0.87(-8.92%) |
Oct 28, 2015 | 10.05 | 10.10 | 9.620 | 9.750 | 17,128 | -0.12(-1.27%) |
Oct 27, 2015 | 9.830 | 10.00 | 9.800 | 9.875 | 5,092 | -0.10(-0.95%) |
Oct 26, 2015 | 10.05 | 10.05 | 9.920 | 9.970 | 22,927 | -0.10(-0.99%) |
Oct 23, 2015 | 9.910 | 10.08 | 9.880 | 10.07 | 32,491 | +0.00(+0.00%) |
Oct 22, 2015 | 10.07 | 10.08 | 9.890 | 10.07 | 52,852 | -0.09(-0.89%) |
Oct 21, 2015 | 10.38 | 10.42 | 10.11 | 10.16 | 48,448 | -0.32(-3.05%) |
Oct 20, 2015 | 10.24 | 10.52 | 10.24 | 10.48 | 82,780 | -0.21(-1.92%) |
Oct 19, 2015 | 10.85 | 10.85 | 10.65 | 10.69 | 13,905 | -0.45(-4.00%) |
Oct 16, 2015 | 11.20 | 11.20 | 11.11 | 11.13 | 19,934 | -0.12(-1.07%) |
Oct 15, 2015 | 11.02 | 11.25 | 11.02 | 11.25 | 18,626 | +0.33(+3.02%) |
Oct 14, 2015 | 10.67 | 10.98 | 10.62 | 10.92 | 49,664 | +0.36(+3.41%) |
Oct 13, 2015 | 10.54 | 10.68 | 10.54 | 10.56 | 33,723 | -0.23(-2.13%) |
Oct 12, 2015 | 10.75 | 10.96 | 10.75 | 10.79 | 34,521 | -0.03(-0.28%) |
Oct 09, 2015 | 10.61 | 10.83 | 10.50 | 10.82 | 57,192 | +0.70(+6.92%) |
Oct 08, 2015 | 10.05 | 10.33 | 10.05 | 10.12 | 7,421 | -0.32(-3.07%) |
Oct 07, 2015 | 10.47 | 10.48 | 10.35 | 10.44 | 45,509 | +0.18(+1.75%) |
Oct 06, 2015 | 9.840 | 10.33 | 9.840 | 10.26 | 68,646 | +0.26(+2.60%) |
Oct 05, 2015 | 9.630 | 10.00 | 9.630 | 10.00 | 50,925 | +0.71(+7.64%) |
Oct 02, 2015 | 9.000 | 9.290 | 9.000 | 9.290 | 88,288 | +0.44(+4.97%) |
Oct 01, 2015 | 9.010 | 9.010 | 8.730 | 8.850 | 17,543 | -0.05(-0.56%) |
Sep 30, 2015 | 8.740 | 9.060 | 8.740 | 8.900 | 70,209 | +0.00(+0.00%) |
Sep 29, 2015 | 8.940 | 8.940 | 8.730 | 8.900 | 49,040 | +0.24(+2.77%) |
Sep 28, 2015 | 8.720 | 8.740 | 8.630 | 8.660 | 7,766 | -0.42(-4.63%) |
Sep 25, 2015 | 9.000 | 9.080 | 8.920 | 9.080 | 19,967 | +0.07(+0.78%) |
Sep 24, 2015 | 8.695 | 9.010 | 8.695 | 9.010 | 33,986 | +0.61(+7.26%) |
Sep 23, 2015 | 8.500 | 8.500 | 8.350 | 8.400 | 53,860 | +0.00(+0.00%) |
Sep 22, 2015 | 8.450 | 8.460 | 8.340 | 8.400 | 59,768 | -0.37(-4.22%) |
Sep 21, 2015 | 8.910 | 8.910 | 8.770 | 8.770 | 14,618 | -0.35(-3.84%) |
Sep 18, 2015 | 9.180 | 9.260 | 9.050 | 9.120 | 64,972 | +0.34(+3.87%) |
Sep 17, 2015 | 8.450 | 8.890 | 8.450 | 8.780 | 61,342 | +0.28(+3.29%) |
Sep 16, 2015 | 8.320 | 8.520 | 8.320 | 8.500 | 30,719 | +0.47(+5.85%) |
Sep 15, 2015 | 7.985 | 8.130 | 7.860 | 8.030 | 175,877 | -0.07(-0.80%) |
Sep 14, 2015 | 8.050 | 8.152 | 8.030 | 8.095 | 1,906 | +0.27(+3.45%) |
Sep 11, 2015 | 7.730 | 7.850 | 7.600 | 7.825 | 16,284 | -0.14(-1.76%) |
Sep 10, 2015 | 8.010 | 8.063 | 7.930 | 7.965 | 46,524 | -0.17(-2.03%) |
Sep 09, 2015 | 8.290 | 8.290 | 8.070 | 8.130 | 18,296 | -0.16(-1.93%) |
Sep 08, 2015 | 8.100 | 8.300 | 7.980 | 8.290 | 46,770 | +0.78(+10.39%) |
Sep 04, 2015 | 7.510 | 7.510 | 7.510 | 0 | -0.10(-1.31%) | |
Sep 03, 2015 | 7.650 | 7.760 | 7.580 | 7.610 | 30,645 | -0.05(-0.65%) |
Sep 02, 2015 | 7.880 | 7.880 | 7.660 | 7.660 | 49,735 | -0.09(-1.16%) |