Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.530 | 8.820 | 8.530 | 8.690 | 996,333 | +0.16(+1.88%) |
Nov 27, 2015 | 8.520 | 8.580 | 8.460 | 8.530 | 170,712 | +0.02(+0.24%) |
Nov 25, 2015 | 8.550 | 8.510 | 8.510 | 8.510 | 529,100 | -0.06(-0.70%) |
Nov 24, 2015 | 8.550 | 8.600 | 8.490 | 8.570 | 196,595 | +0.00(+0.00%) |
Nov 23, 2015 | 8.550 | 8.590 | 8.480 | 8.570 | 289,290 | +0.03(+0.35%) |
Nov 20, 2015 | 8.580 | 8.642 | 8.510 | 8.540 | 269,066 | -0.01(-0.12%) |
Nov 19, 2015 | 8.570 | 8.640 | 8.510 | 8.550 | 197,317 | -0.02(-0.23%) |
Nov 18, 2015 | 8.560 | 8.660 | 8.440 | 8.570 | 532,144 | -0.10(-1.15%) |
Nov 17, 2015 | 8.700 | 8.760 | 8.510 | 8.670 | 428,840 | -0.02(-0.23%) |
Nov 16, 2015 | 8.750 | 8.820 | 8.610 | 8.690 | 342,060 | -0.08(-0.91%) |
Nov 13, 2015 | 8.700 | 8.820 | 8.600 | 8.770 | 444,773 | +0.05(+0.57%) |
Nov 12, 2015 | 8.720 | 8.830 | 8.650 | 8.720 | 358,149 | -0.03(-0.34%) |
Nov 11, 2015 | 8.750 | 8.835 | 8.560 | 8.750 | 378,339 | +0.00(+0.00%) |
Nov 10, 2015 | 8.720 | 8.840 | 8.540 | 8.750 | 688,218 | +0.01(+0.11%) |
Nov 09, 2015 | 8.820 | 8.885 | 8.680 | 8.740 | 312,155 | -0.06(-0.68%) |
Nov 06, 2015 | 8.800 | 8.850 | 8.690 | 8.800 | 621,247 | +0.00(+0.00%) |
Nov 05, 2015 | 8.490 | 8.900 | 8.100 | 8.800 | 1,784,601 | +1.15(+15.03%) |
Nov 04, 2015 | 7.780 | 7.858 | 7.480 | 7.650 | 679,508 | -0.07(-0.91%) |
Nov 03, 2015 | 7.810 | 7.898 | 7.700 | 7.720 | 462,720 | -0.14(-1.78%) |
Nov 02, 2015 | 7.820 | 7.980 | 7.740 | 7.860 | 489,843 | +0.03(+0.38%) |
Oct 30, 2015 | 7.900 | 7.998 | 7.770 | 7.830 | 318,784 | -0.11(-1.39%) |
Oct 29, 2015 | 7.970 | 8.058 | 7.900 | 7.940 | 106,240 | -0.07(-0.87%) |
Oct 28, 2015 | 8.030 | 8.090 | 7.895 | 8.010 | 470,300 | +0.00(+0.00%) |
Oct 27, 2015 | 8.080 | 8.080 | 7.830 | 8.010 | 531,121 | -0.10(-1.23%) |
Oct 26, 2015 | 8.110 | 8.220 | 8.030 | 8.110 | 313,480 | -0.02(-0.25%) |
Oct 23, 2015 | 7.940 | 8.210 | 7.870 | 8.130 | 393,771 | +0.17(+2.14%) |
Oct 22, 2015 | 8.060 | 8.100 | 7.850 | 7.960 | 324,100 | -0.07(-0.87%) |
Oct 21, 2015 | 8.040 | 8.060 | 7.870 | 8.030 | 331,720 | -0.04(-0.50%) |
Oct 20, 2015 | 7.980 | 8.200 | 7.960 | 8.070 | 364,148 | +0.03(+0.37%) |
Oct 19, 2015 | 7.980 | 8.080 | 7.870 | 8.040 | 122,373 | +0.00(+0.00%) |
Oct 16, 2015 | 8.060 | 8.115 | 7.860 | 8.040 | 171,995 | +0.02(+0.25%) |
Oct 15, 2015 | 7.620 | 8.050 | 7.620 | 8.020 | 224,325 | +0.43(+5.67%) |
Oct 14, 2015 | 7.640 | 7.730 | 7.480 | 7.590 | 339,854 | -0.04(-0.52%) |
Oct 13, 2015 | 7.870 | 7.950 | 7.590 | 7.630 | 207,326 | -0.26(-3.30%) |
Oct 12, 2015 | 8.140 | 8.140 | 7.830 | 7.890 | 153,602 | -0.28(-3.43%) |
Oct 09, 2015 | 8.150 | 8.370 | 8.030 | 8.170 | 572,480 | -0.01(-0.12%) |
Oct 08, 2015 | 7.500 | 8.370 | 7.500 | 8.180 | 1,366,515 | +1.16(+16.52%) |
Oct 07, 2015 | 6.890 | 7.100 | 6.890 | 7.020 | 421,424 | +0.14(+2.03%) |
Oct 06, 2015 | 6.810 | 6.895 | 6.710 | 6.880 | 284,933 | +0.05(+0.73%) |
Oct 05, 2015 | 6.730 | 6.890 | 6.730 | 6.830 | 332,664 | +0.13(+1.94%) |
Oct 02, 2015 | 6.430 | 6.730 | 6.410 | 6.700 | 340,610 | +0.20(+3.08%) |
Oct 01, 2015 | 6.440 | 6.535 | 6.360 | 6.500 | 264,840 | +0.05(+0.78%) |
Sep 30, 2015 | 6.700 | 6.760 | 6.430 | 6.450 | 637,097 | -0.18(-2.71%) |
Sep 29, 2015 | 6.780 | 6.855 | 6.510 | 6.630 | 273,304 | -0.14(-2.07%) |
Sep 28, 2015 | 6.780 | 6.840 | 6.710 | 6.770 | 216,414 | -0.04(-0.59%) |
Sep 25, 2015 | 6.750 | 6.850 | 6.690 | 6.810 | 264,443 | +0.12(+1.79%) |
Sep 24, 2015 | 6.840 | 6.840 | 6.660 | 6.690 | 173,936 | -0.18(-2.62%) |
Sep 23, 2015 | 7.030 | 7.030 | 6.770 | 6.870 | 173,315 | -0.13(-1.86%) |
Sep 22, 2015 | 7.120 | 7.130 | 6.925 | 7.000 | 218,010 | -0.19(-2.64%) |
Sep 21, 2015 | 7.030 | 7.240 | 7.030 | 7.190 | 204,544 | +0.16(+2.28%) |
Sep 18, 2015 | 7.080 | 7.225 | 7.010 | 7.030 | 331,926 | -0.12(-1.68%) |
Sep 17, 2015 | 7.160 | 7.300 | 7.130 | 7.150 | 195,741 | -0.04(-0.56%) |
Sep 16, 2015 | 7.040 | 7.210 | 7.040 | 7.190 | 267,150 | +0.18(+2.57%) |
Sep 15, 2015 | 6.940 | 7.040 | 6.850 | 7.010 | 260,033 | +0.06(+0.86%) |
Sep 14, 2015 | 7.040 | 7.090 | 6.850 | 6.950 | 173,891 | -0.09(-1.28%) |
Sep 11, 2015 | 7.070 | 7.170 | 6.960 | 7.040 | 558,485 | -0.10(-1.40%) |
Sep 10, 2015 | 7.160 | 7.310 | 7.095 | 7.140 | 404,092 | -0.01(-0.14%) |
Sep 09, 2015 | 6.990 | 7.190 | 6.962 | 7.150 | 495,653 | +0.18(+2.58%) |
Sep 08, 2015 | 6.960 | 7.050 | 6.854 | 6.970 | 245,019 | +0.10(+1.46%) |
Sep 04, 2015 | 7.130 | 6.870 | 6.870 | 6.870 | 404,600 | -0.37(-5.11%) |
Sep 03, 2015 | 7.110 | 7.350 | 7.110 | 7.240 | 223,837 | +0.04(+0.56%) |
Sep 02, 2015 | 7.220 | 7.270 | 7.085 | 7.200 | 310,830 | +0.03(+0.42%) |