Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.000 | 8.174 | 7.930 | 7.953 | 762,616 | +0.13(+1.68%) |
Nov 27, 2015 | 7.911 | 7.977 | 7.788 | 7.821 | 290,122 | -0.17(-2.12%) |
Nov 25, 2015 | 7.977 | 7.991 | 7.991 | 7.991 | 614,967 | -0.06(-0.76%) |
Nov 24, 2015 | 7.831 | 8.118 | 7.652 | 8.052 | 837,035 | +0.29(+3.76%) |
Nov 23, 2015 | 7.667 | 7.825 | 7.611 | 7.760 | 903,598 | +0.05(+0.60%) |
Nov 20, 2015 | 7.681 | 7.783 | 7.574 | 7.713 | 679,042 | +0.03(+0.43%) |
Nov 19, 2015 | 7.877 | 7.937 | 7.634 | 7.681 | 558,998 | -0.23(-2.95%) |
Nov 18, 2015 | 7.830 | 7.970 | 7.737 | 7.914 | 546,299 | +0.15(+1.98%) |
Nov 17, 2015 | 7.867 | 7.881 | 7.704 | 7.760 | 567,105 | -0.14(-1.77%) |
Nov 16, 2015 | 7.704 | 7.900 | 7.660 | 7.900 | 742,037 | +0.20(+2.60%) |
Nov 13, 2015 | 7.630 | 7.793 | 7.527 | 7.699 | 928,311 | +0.08(+1.04%) |
Nov 12, 2015 | 7.653 | 7.863 | 7.569 | 7.620 | 940,726 | -0.17(-2.21%) |
Nov 11, 2015 | 7.928 | 7.965 | 7.751 | 7.793 | 1,526,747 | -0.08(-1.01%) |
Nov 10, 2015 | 7.863 | 8.017 | 7.835 | 7.872 | 988,568 | -0.09(-1.11%) |
Nov 09, 2015 | 7.942 | 8.049 | 7.821 | 7.961 | 787,608 | +0.00(+0.00%) |
Nov 06, 2015 | 8.166 | 8.166 | 7.881 | 7.961 | 942,152 | -0.08(-1.04%) |
Nov 05, 2015 | 8.068 | 8.324 | 7.996 | 8.045 | 1,323,124 | -0.07(-0.92%) |
Nov 04, 2015 | 7.238 | 8.324 | 7.238 | 8.119 | 2,706,834 | +0.09(+1.16%) |
Nov 03, 2015 | 8.049 | 8.436 | 7.760 | 8.026 | 2,994,473 | -0.00(-0.06%) |
Nov 02, 2015 | 7.811 | 8.073 | 7.709 | 8.031 | 2,168,185 | +0.03(+0.35%) |
Oct 30, 2015 | 7.863 | 8.007 | 7.779 | 8.003 | 1,203,903 | +0.18(+2.33%) |
Oct 29, 2015 | 8.021 | 8.115 | 7.793 | 7.821 | 1,394,137 | -0.19(-2.39%) |
Oct 28, 2015 | 8.119 | 8.301 | 7.919 | 8.012 | 1,752,742 | -0.07(-0.81%) |
Oct 27, 2015 | 7.998 | 8.184 | 7.886 | 8.077 | 1,510,135 | -0.03(-0.40%) |
Oct 26, 2015 | 8.236 | 8.296 | 8.077 | 8.110 | 673,857 | -0.14(-1.64%) |
Oct 23, 2015 | 8.198 | 8.394 | 8.156 | 8.245 | 911,506 | +0.00(+0.06%) |
Oct 22, 2015 | 8.278 | 8.385 | 8.152 | 8.240 | 861,001 | +0.09(+1.09%) |
Oct 21, 2015 | 8.404 | 8.460 | 8.133 | 8.152 | 1,400,675 | -0.28(-3.32%) |
Oct 20, 2015 | 8.077 | 8.446 | 8.040 | 8.432 | 986,466 | +0.35(+4.39%) |
Oct 19, 2015 | 8.143 | 8.366 | 8.005 | 8.077 | 955,996 | -0.16(-1.93%) |
Oct 16, 2015 | 8.343 | 8.343 | 8.136 | 8.236 | 653,253 | -0.14(-1.62%) |
Oct 15, 2015 | 8.101 | 8.371 | 8.063 | 8.371 | 601,892 | +0.21(+2.51%) |
Oct 14, 2015 | 8.105 | 8.184 | 8.031 | 8.166 | 645,117 | +0.02(+0.29%) |
Oct 13, 2015 | 8.101 | 8.245 | 7.993 | 8.143 | 739,743 | -0.03(-0.40%) |
Oct 12, 2015 | 8.352 | 8.357 | 8.091 | 8.175 | 1,139,615 | -0.17(-2.07%) |
Oct 09, 2015 | 8.296 | 8.394 | 8.166 | 8.348 | 1,373,845 | +0.10(+1.24%) |
Oct 08, 2015 | 8.143 | 8.324 | 7.956 | 8.245 | 1,454,701 | +0.01(+0.17%) |
Oct 07, 2015 | 8.091 | 8.292 | 7.900 | 8.231 | 1,740,755 | +0.18(+2.26%) |
Oct 06, 2015 | 8.259 | 8.273 | 7.639 | 8.049 | 2,369,582 | +0.37(+4.86%) |
Oct 05, 2015 | 7.368 | 7.737 | 7.266 | 7.676 | 2,259,547 | +0.26(+3.52%) |
Oct 02, 2015 | 6.972 | 7.419 | 6.900 | 7.415 | 1,434,407 | +0.41(+5.79%) |
Oct 01, 2015 | 7.247 | 7.345 | 6.916 | 7.009 | 1,608,571 | -0.14(-1.96%) |
Sep 30, 2015 | 7.196 | 7.214 | 7.056 | 7.149 | 961,447 | +0.00(+0.00%) |
Sep 29, 2015 | 7.228 | 7.317 | 7.023 | 7.149 | 706,804 | -0.01(-0.13%) |
Sep 28, 2015 | 7.354 | 7.431 | 7.107 | 7.159 | 613,727 | -0.28(-3.82%) |
Sep 25, 2015 | 7.448 | 7.490 | 7.329 | 7.443 | 612,517 | +0.06(+0.76%) |
Sep 24, 2015 | 7.354 | 7.448 | 7.308 | 7.387 | 507,125 | +0.00(+0.00%) |
Sep 23, 2015 | 7.494 | 7.546 | 7.364 | 7.387 | 368,933 | -0.07(-0.88%) |
Sep 22, 2015 | 7.438 | 7.676 | 7.434 | 7.452 | 912,216 | -0.13(-1.66%) |
Sep 21, 2015 | 7.592 | 7.723 | 7.513 | 7.578 | 952,125 | -0.01(-0.12%) |
Sep 18, 2015 | 7.564 | 7.718 | 7.532 | 7.588 | 1,094,475 | -0.23(-2.92%) |
Sep 17, 2015 | 7.853 | 7.961 | 7.774 | 7.816 | 794,884 | -0.09(-1.12%) |
Sep 16, 2015 | 7.695 | 7.937 | 7.620 | 7.905 | 837,858 | +0.23(+2.98%) |
Sep 15, 2015 | 7.611 | 7.704 | 7.578 | 7.676 | 607,442 | +0.10(+1.29%) |
Sep 14, 2015 | 7.634 | 7.667 | 7.546 | 7.578 | 565,954 | -0.08(-1.10%) |
Sep 11, 2015 | 7.560 | 7.667 | 7.471 | 7.662 | 575,232 | -0.04(-0.54%) |
Sep 10, 2015 | 7.718 | 7.765 | 7.527 | 7.704 | 757,361 | +0.05(+0.61%) |
Sep 09, 2015 | 7.839 | 7.956 | 7.611 | 7.657 | 777,590 | -0.14(-1.74%) |
Sep 08, 2015 | 7.877 | 7.914 | 7.723 | 7.793 | 721,615 | +0.01(+0.18%) |
Sep 04, 2015 | 7.774 | 7.779 | 7.779 | 7.779 | 1,349,838 | -0.10(-1.24%) |
Sep 03, 2015 | 7.648 | 7.895 | 7.592 | 7.877 | 2,299,629 | +0.23(+2.99%) |
Sep 02, 2015 | 7.560 | 7.741 | 7.429 | 7.648 | 2,020,395 | +0.11(+1.49%) |