Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.754 | 8.824 | 8.507 | 8.772 | 9,743 | +0.21(+2.50%) |
Nov 25, 2015 | 8.702 | 8.558 | 8.558 | 8.558 | 1,266 | -0.17(-1.98%) |
Nov 24, 2015 | 8.172 | 8.730 | 8.172 | 8.730 | 9,721 | +0.60(+7.40%) |
Nov 23, 2015 | 8.129 | 8.129 | 8.081 | 8.129 | 20,738 | -0.03(-0.43%) |
Nov 20, 2015 | 8.164 | 8.164 | 8.164 | 8.164 | 1,151 | +0.04(+0.53%) |
Nov 19, 2015 | 8.190 | 8.441 | 8.120 | 8.120 | 3,628 | +0.04(+0.54%) |
Nov 18, 2015 | 8.164 | 8.230 | 8.042 | 8.077 | 4,180 | -0.17(-2.11%) |
Nov 17, 2015 | 8.303 | 8.303 | 8.250 | 8.250 | 2,794 | -0.11(-1.30%) |
Nov 16, 2015 | 8.433 | 8.433 | 8.198 | 8.359 | 6,974 | -0.08(-0.98%) |
Nov 13, 2015 | 8.459 | 8.459 | 8.441 | 8.441 | 749 | +0.00(+0.00%) |
Nov 11, 2015 | 8.441 | 8.441 | 8.441 | 8.441 | 248 | -0.02(-0.21%) |
Nov 10, 2015 | 8.459 | 8.459 | 8.459 | 8.459 | 170 | -0.01(-0.10%) |
Nov 09, 2015 | 8.468 | 8.511 | 8.424 | 8.468 | 2,418 | +0.03(+0.34%) |
Nov 06, 2015 | 8.439 | 8.439 | 8.439 | 8.439 | 184 | +0.03(+0.38%) |
Nov 05, 2015 | 8.407 | 8.407 | 8.407 | 8.407 | 338 | +0.01(+0.07%) |
Nov 04, 2015 | 8.401 | 8.401 | 8.401 | 8.401 | 230 | +0.00(+0.04%) |
Nov 02, 2015 | 8.441 | 8.398 | 8.398 | 8.398 | 575 | -0.01(-0.10%) |
Oct 28, 2015 | 8.633 | 8.407 | 8.407 | 8.407 | 79 | -0.03(-0.31%) |
Oct 27, 2015 | 8.424 | 8.433 | 8.424 | 8.433 | 1,321 | -0.20(-2.31%) |
Oct 26, 2015 | 8.633 | 8.633 | 8.633 | 8.633 | 142 | +0.03(+0.39%) |
Oct 23, 2015 | 8.599 | 8.599 | 8.599 | 8.599 | 259 | -0.06(-0.66%) |
Oct 22, 2015 | 8.468 | 8.656 | 8.424 | 8.656 | 21,238 | +0.10(+1.19%) |
Oct 21, 2015 | 8.546 | 8.554 | 8.546 | 8.554 | 575 | -0.12(-1.40%) |
Oct 20, 2015 | 8.650 | 8.676 | 8.650 | 8.676 | 1,146 | -0.03(-0.35%) |
Oct 19, 2015 | 8.685 | 8.706 | 8.685 | 8.706 | 1,287 | -0.24(-2.67%) |
Oct 15, 2015 | 8.971 | 8.945 | 8.945 | 8.945 | 2,533 | +0.35(+4.04%) |
Oct 14, 2015 | 8.520 | 8.607 | 8.520 | 8.598 | 3,562 | -0.13(-1.49%) |
Oct 13, 2015 | 8.728 | 8.728 | 8.728 | 8.728 | 4,268 | -0.06(-0.71%) |
Oct 12, 2015 | 8.442 | 8.791 | 8.442 | 8.791 | 1,542 | +0.11(+1.32%) |
Oct 09, 2015 | 8.667 | 8.676 | 8.667 | 8.676 | 1,446 | +0.02(+0.25%) |
Oct 08, 2015 | 8.654 | 8.654 | 8.654 | 8.654 | 1,240 | +0.14(+1.68%) |
Oct 07, 2015 | 8.346 | 8.511 | 8.346 | 8.511 | 772 | -0.09(-1.01%) |
Oct 06, 2015 | 8.476 | 9.032 | 8.216 | 8.598 | 2,383 | +0.30(+3.62%) |
Oct 05, 2015 | 8.459 | 8.954 | 8.297 | 8.297 | 11,830 | +0.06(+0.78%) |
Oct 01, 2015 | 8.441 | 8.233 | 8.233 | 8.233 | 115 | +0.02(+0.21%) |
Sep 30, 2015 | 8.216 | 8.216 | 8.216 | 8.216 | 267 | -0.06(-0.68%) |
Sep 29, 2015 | 8.272 | 8.272 | 8.272 | 8.272 | 460 | +0.04(+0.47%) |
Sep 28, 2015 | 8.276 | 8.285 | 8.207 | 8.233 | 3,077 | -0.15(-1.76%) |
Sep 25, 2015 | 8.381 | 8.381 | 8.381 | 8.381 | 244 | -0.04(-0.52%) |
Sep 24, 2015 | 8.389 | 8.424 | 8.389 | 8.424 | 2,355 | -0.01(-0.10%) |
Sep 23, 2015 | 8.433 | 8.433 | 8.433 | 8.433 | 246 | +0.08(+0.94%) |
Sep 22, 2015 | 8.407 | 8.468 | 8.207 | 8.355 | 5,601 | -0.08(-0.93%) |
Sep 21, 2015 | 8.433 | 8.433 | 8.433 | 8.433 | 234 | +0.00(+0.00%) |
Sep 18, 2015 | 8.146 | 8.433 | 8.068 | 8.433 | 5,503 | +0.31(+3.85%) |
Sep 17, 2015 | 8.242 | 8.250 | 8.120 | 8.120 | 2,777 | -0.17(-2.09%) |
Sep 16, 2015 | 8.294 | 8.294 | 8.294 | 8.294 | 230 | +0.13(+1.60%) |
Sep 15, 2015 | 8.164 | 8.485 | 8.164 | 8.164 | 572 | -0.03(-0.42%) |
Sep 14, 2015 | 8.337 | 8.337 | 8.198 | 8.198 | 286 | -0.14(-1.67%) |
Sep 11, 2015 | 8.337 | 8.363 | 8.337 | 8.337 | 966 | -0.29(-3.32%) |
Sep 10, 2015 | 8.381 | 8.624 | 8.337 | 8.624 | 548 | +0.27(+3.28%) |
Sep 09, 2015 | 8.381 | 8.381 | 8.337 | 8.350 | 376 | +0.01(+0.16%) |
Sep 08, 2015 | 8.641 | 8.641 | 8.337 | 8.337 | 1,210 | -0.18(-2.14%) |
Sep 04, 2015 | 8.528 | 8.520 | 8.520 | 8.520 | 1,151 | +0.00(+0.00%) |
Sep 03, 2015 | 8.511 | 8.520 | 8.511 | 8.520 | 230 | +0.01(+0.10%) |
Sep 02, 2015 | 8.485 | 8.521 | 8.337 | 8.511 | 6,026 | -0.13(-1.51%) |