Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.626 | 8.663 | 8.538 | 8.632 | 156,902 | +0.02(+0.22%) |
Nov 27, 2015 | 8.520 | 8.657 | 8.520 | 8.613 | 44,155 | +0.07(+0.80%) |
Nov 25, 2015 | 8.495 | 8.545 | 8.545 | 8.545 | 63,539 | +0.04(+0.51%) |
Nov 24, 2015 | 8.476 | 8.513 | 8.451 | 8.501 | 67,072 | -0.01(-0.15%) |
Nov 23, 2015 | 8.551 | 8.601 | 8.426 | 8.513 | 135,226 | -0.06(-0.73%) |
Nov 20, 2015 | 8.613 | 8.626 | 8.569 | 8.576 | 142,095 | +0.01(+0.07%) |
Nov 19, 2015 | 8.601 | 8.601 | 8.495 | 8.569 | 80,290 | -0.01(-0.07%) |
Nov 18, 2015 | 8.538 | 8.638 | 8.476 | 8.576 | 136,352 | +0.07(+0.88%) |
Nov 17, 2015 | 8.451 | 8.526 | 8.407 | 8.501 | 420,694 | +0.08(+0.96%) |
Nov 16, 2015 | 8.302 | 8.440 | 8.289 | 8.420 | 61,646 | +0.07(+0.82%) |
Nov 13, 2015 | 8.370 | 8.464 | 8.351 | 8.351 | 51,616 | -0.05(-0.59%) |
Nov 12, 2015 | 8.383 | 8.439 | 8.364 | 8.401 | 82,192 | +0.01(+0.07%) |
Nov 11, 2015 | 8.470 | 8.532 | 8.370 | 8.395 | 110,754 | -0.05(-0.59%) |
Nov 10, 2015 | 8.420 | 8.507 | 8.401 | 8.445 | 77,493 | +0.01(+0.15%) |
Nov 09, 2015 | 8.545 | 8.545 | 8.401 | 8.432 | 63,751 | -0.09(-1.02%) |
Nov 06, 2015 | 8.432 | 8.545 | 8.407 | 8.520 | 136,874 | +0.08(+0.96%) |
Nov 05, 2015 | 8.389 | 8.464 | 8.389 | 8.439 | 84,000 | +0.02(+0.30%) |
Nov 04, 2015 | 8.314 | 8.476 | 8.289 | 8.414 | 100,199 | +0.07(+0.90%) |
Nov 03, 2015 | 8.339 | 8.414 | 8.289 | 8.339 | 86,309 | -0.03(-0.37%) |
Nov 02, 2015 | 8.314 | 8.383 | 8.283 | 8.370 | 149,054 | +0.07(+0.83%) |
Oct 30, 2015 | 8.326 | 8.334 | 8.233 | 8.302 | 140,842 | -0.06(-0.67%) |
Oct 29, 2015 | 8.395 | 8.488 | 8.314 | 8.358 | 61,788 | -0.10(-1.18%) |
Oct 28, 2015 | 8.308 | 8.470 | 8.289 | 8.457 | 186,077 | +0.19(+2.26%) |
Oct 27, 2015 | 8.252 | 8.370 | 8.227 | 8.270 | 67,128 | -0.02(-0.23%) |
Oct 26, 2015 | 8.189 | 8.314 | 8.189 | 8.289 | 57,738 | +0.00(+0.00%) |
Oct 23, 2015 | 8.320 | 8.333 | 8.208 | 8.289 | 71,404 | -0.03(-0.37%) |
Oct 22, 2015 | 8.183 | 8.395 | 8.183 | 8.320 | 93,884 | +0.13(+1.60%) |
Oct 21, 2015 | 8.320 | 8.364 | 8.177 | 8.189 | 70,714 | -0.14(-1.72%) |
Oct 20, 2015 | 8.289 | 8.370 | 8.270 | 8.333 | 81,510 | +0.02(+0.22%) |
Oct 19, 2015 | 8.339 | 8.426 | 8.270 | 8.314 | 36,685 | -0.05(-0.60%) |
Oct 16, 2015 | 8.401 | 8.401 | 8.270 | 8.364 | 68,301 | -0.02(-0.30%) |
Oct 15, 2015 | 8.227 | 8.389 | 8.227 | 8.389 | 74,324 | +0.17(+2.12%) |
Oct 14, 2015 | 8.364 | 8.383 | 8.208 | 8.214 | 59,232 | -0.13(-1.57%) |
Oct 13, 2015 | 8.395 | 8.470 | 8.320 | 8.345 | 68,896 | -0.09(-1.11%) |
Oct 12, 2015 | 8.432 | 8.476 | 8.376 | 8.439 | 77,059 | +0.07(+0.89%) |
Oct 09, 2015 | 8.507 | 8.507 | 8.326 | 8.364 | 57,528 | -0.12(-1.47%) |
Oct 08, 2015 | 8.420 | 8.488 | 8.383 | 8.488 | 139,277 | +0.04(+0.44%) |
Oct 07, 2015 | 8.376 | 8.451 | 8.351 | 8.451 | 78,710 | +0.11(+1.27%) |
Oct 06, 2015 | 8.395 | 8.451 | 8.314 | 8.345 | 72,322 | -0.08(-0.96%) |
Oct 05, 2015 | 8.420 | 8.469 | 8.364 | 8.426 | 155,732 | +0.07(+0.89%) |
Oct 02, 2015 | 8.339 | 8.376 | 8.153 | 8.351 | 97,861 | -0.01(-0.15%) |
Oct 01, 2015 | 8.358 | 8.463 | 8.302 | 8.364 | 139,757 | -0.01(-0.07%) |
Sep 30, 2015 | 8.476 | 8.494 | 8.358 | 8.370 | 606,969 | -0.07(-0.88%) |
Sep 29, 2015 | 8.438 | 8.537 | 8.382 | 8.444 | 388,256 | +0.06(+0.67%) |
Sep 28, 2015 | 8.302 | 8.407 | 8.302 | 8.389 | 191,059 | +0.06(+0.67%) |
Sep 25, 2015 | 8.457 | 8.525 | 8.326 | 8.333 | 203,004 | -0.09(-1.03%) |
Sep 24, 2015 | 8.370 | 8.426 | 8.370 | 8.420 | 326,304 | +0.05(+0.59%) |
Sep 23, 2015 | 8.277 | 8.413 | 8.277 | 8.370 | 247,522 | +0.11(+1.35%) |
Sep 22, 2015 | 8.202 | 8.326 | 8.202 | 8.258 | 99,992 | +0.01(+0.08%) |
Sep 21, 2015 | 8.351 | 8.364 | 8.221 | 8.252 | 289,929 | -0.07(-0.89%) |
Sep 18, 2015 | 8.047 | 8.575 | 8.041 | 8.326 | 800,251 | +0.20(+2.44%) |
Sep 17, 2015 | 8.103 | 8.202 | 8.072 | 8.128 | 267,204 | +0.03(+0.38%) |
Sep 16, 2015 | 8.103 | 8.109 | 8.060 | 8.097 | 165,263 | -0.01(-0.08%) |
Sep 15, 2015 | 8.072 | 8.122 | 8.053 | 8.103 | 162,677 | +0.04(+0.46%) |
Sep 14, 2015 | 8.060 | 8.122 | 8.041 | 8.066 | 180,447 | +0.00(+0.00%) |
Sep 11, 2015 | 8.035 | 8.153 | 8.022 | 8.066 | 145,969 | -0.01(-0.15%) |
Sep 10, 2015 | 8.016 | 8.134 | 8.016 | 8.078 | 122,489 | +0.04(+0.46%) |
Sep 09, 2015 | 8.140 | 8.140 | 8.028 | 8.041 | 172,333 | -0.04(-0.54%) |
Sep 08, 2015 | 8.066 | 8.109 | 8.041 | 8.084 | 225,319 | +0.07(+0.93%) |
Sep 04, 2015 | 7.923 | 8.010 | 8.010 | 8.010 | 180,539 | +0.04(+0.47%) |
Sep 03, 2015 | 8.066 | 8.066 | 7.973 | 7.973 | 207,140 | -0.07(-0.93%) |
Sep 02, 2015 | 8.035 | 8.066 | 7.954 | 8.047 | 211,862 | +0.07(+0.93%) |