Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.703 | 8.736 | 8.690 | 8.729 | 181,036 | +0.03(+0.38%) |
Nov 27, 2015 | 8.723 | 8.743 | 8.683 | 8.697 | 202,462 | -0.02(-0.23%) |
Nov 25, 2015 | 8.723 | 8.716 | 8.716 | 8.716 | 96,310 | +0.01(+0.08%) |
Nov 24, 2015 | 8.703 | 8.716 | 8.670 | 8.710 | 179,373 | +0.01(+0.15%) |
Nov 23, 2015 | 8.657 | 8.710 | 8.657 | 8.697 | 158,290 | +0.03(+0.30%) |
Nov 20, 2015 | 8.657 | 8.683 | 8.644 | 8.670 | 125,408 | +0.01(+0.15%) |
Nov 19, 2015 | 8.657 | 8.677 | 8.637 | 8.657 | 113,177 | +0.02(+0.23%) |
Nov 18, 2015 | 8.624 | 8.657 | 8.624 | 8.637 | 117,754 | +0.01(+0.15%) |
Nov 17, 2015 | 8.644 | 8.670 | 8.624 | 8.624 | 158,117 | -0.01(-0.15%) |
Nov 16, 2015 | 8.650 | 8.677 | 8.624 | 8.637 | 207,901 | +0.01(+0.15%) |
Nov 13, 2015 | 8.611 | 8.657 | 8.604 | 8.624 | 158,331 | +0.02(+0.23%) |
Nov 12, 2015 | 8.611 | 8.644 | 8.591 | 8.604 | 147,780 | -0.01(-0.08%) |
Nov 11, 2015 | 8.644 | 8.673 | 8.604 | 8.611 | 153,228 | -0.05(-0.61%) |
Nov 10, 2015 | 8.604 | 8.690 | 8.604 | 8.664 | 147,503 | +0.01(+0.10%) |
Nov 09, 2015 | 8.609 | 8.668 | 8.577 | 8.655 | 221,736 | +0.01(+0.08%) |
Nov 06, 2015 | 8.754 | 8.760 | 8.642 | 8.649 | 205,047 | -0.15(-1.72%) |
Nov 05, 2015 | 8.741 | 8.800 | 8.727 | 8.800 | 189,278 | +0.07(+0.83%) |
Nov 04, 2015 | 8.760 | 8.773 | 8.727 | 8.727 | 186,861 | -0.05(-0.60%) |
Nov 03, 2015 | 8.793 | 8.806 | 8.760 | 8.780 | 190,392 | -0.01(-0.07%) |
Nov 02, 2015 | 8.701 | 8.787 | 8.688 | 8.787 | 328,527 | +0.09(+0.98%) |
Oct 30, 2015 | 8.708 | 8.721 | 8.695 | 8.701 | 100,138 | -0.02(-0.23%) |
Oct 29, 2015 | 8.695 | 8.721 | 8.668 | 8.721 | 85,898 | +0.01(+0.15%) |
Oct 28, 2015 | 8.708 | 8.714 | 8.675 | 8.708 | 130,921 | +0.00(+0.00%) |
Oct 27, 2015 | 8.708 | 8.754 | 8.701 | 8.708 | 93,050 | +0.00(+0.00%) |
Oct 26, 2015 | 8.701 | 8.747 | 8.701 | 8.708 | 237,298 | +0.01(+0.15%) |
Oct 23, 2015 | 8.682 | 8.708 | 8.668 | 8.695 | 102,294 | +0.01(+0.08%) |
Oct 22, 2015 | 8.642 | 8.701 | 8.636 | 8.688 | 148,095 | +0.07(+0.84%) |
Oct 21, 2015 | 8.623 | 8.649 | 8.603 | 8.616 | 73,413 | +0.03(+0.38%) |
Oct 20, 2015 | 8.563 | 8.616 | 8.557 | 8.583 | 139,086 | +0.01(+0.15%) |
Oct 19, 2015 | 8.563 | 8.601 | 8.557 | 8.570 | 92,631 | -0.01(-0.08%) |
Oct 16, 2015 | 8.563 | 8.616 | 8.550 | 8.577 | 61,522 | +0.01(+0.15%) |
Oct 15, 2015 | 8.570 | 8.588 | 8.544 | 8.563 | 90,383 | -0.01(-0.08%) |
Oct 14, 2015 | 8.563 | 8.603 | 8.557 | 8.570 | 75,033 | +0.02(+0.23%) |
Oct 13, 2015 | 8.582 | 8.590 | 8.524 | 8.550 | 144,412 | -0.04(-0.52%) |
Oct 12, 2015 | 8.588 | 8.614 | 8.562 | 8.595 | 100,156 | +0.00(+0.00%) |
Oct 09, 2015 | 8.595 | 8.608 | 8.562 | 8.595 | 112,424 | -0.01(-0.15%) |
Oct 08, 2015 | 8.595 | 8.608 | 8.571 | 8.608 | 207,150 | +0.02(+0.23%) |
Oct 07, 2015 | 8.568 | 8.595 | 8.477 | 8.588 | 299,395 | +0.01(+0.15%) |
Oct 06, 2015 | 8.471 | 8.578 | 8.471 | 8.575 | 211,890 | +0.10(+1.23%) |
Oct 05, 2015 | 8.523 | 8.555 | 8.471 | 8.471 | 195,289 | -0.05(-0.61%) |
Oct 02, 2015 | 8.484 | 8.555 | 8.484 | 8.523 | 184,983 | +0.05(+0.62%) |
Oct 01, 2015 | 8.523 | 8.529 | 8.471 | 8.471 | 152,817 | -0.04(-0.46%) |
Sep 30, 2015 | 8.471 | 8.510 | 8.451 | 8.510 | 196,569 | +0.03(+0.31%) |
Sep 29, 2015 | 8.471 | 8.497 | 8.464 | 8.484 | 196,935 | +0.01(+0.15%) |
Sep 28, 2015 | 8.484 | 8.503 | 8.464 | 8.471 | 143,613 | -0.01(-0.15%) |
Sep 25, 2015 | 8.484 | 8.503 | 8.484 | 8.484 | 143,994 | +0.00(+0.00%) |
Sep 24, 2015 | 8.503 | 8.536 | 8.471 | 8.484 | 205,485 | -0.02(-0.23%) |
Sep 23, 2015 | 8.477 | 8.523 | 8.477 | 8.503 | 136,208 | +0.01(+0.15%) |
Sep 22, 2015 | 8.457 | 8.510 | 8.457 | 8.490 | 303,197 | +0.02(+0.23%) |
Sep 21, 2015 | 8.484 | 8.503 | 8.464 | 8.471 | 196,277 | -0.02(-0.23%) |
Sep 18, 2015 | 8.425 | 8.490 | 8.404 | 8.490 | 275,473 | +0.09(+1.09%) |
Sep 17, 2015 | 8.235 | 8.399 | 8.235 | 8.399 | 243,191 | +0.14(+1.74%) |
Sep 16, 2015 | 8.248 | 8.268 | 8.235 | 8.255 | 275,816 | +0.00(+0.00%) |
Sep 15, 2015 | 8.275 | 8.314 | 8.242 | 8.255 | 352,160 | -0.03(-0.32%) |
Sep 14, 2015 | 8.373 | 8.379 | 8.275 | 8.281 | 293,830 | -0.08(-0.94%) |
Sep 11, 2015 | 8.373 | 8.386 | 8.360 | 8.360 | 92,842 | -0.02(-0.29%) |
Sep 10, 2015 | 8.397 | 8.416 | 8.351 | 8.384 | 121,409 | +0.00(+0.00%) |
Sep 09, 2015 | 8.397 | 8.410 | 8.384 | 8.384 | 153,886 | -0.01(-0.15%) |
Sep 08, 2015 | 8.384 | 8.410 | 8.358 | 8.397 | 170,629 | -0.01(-0.15%) |
Sep 04, 2015 | 8.345 | 8.410 | 8.410 | 8.410 | 140,016 | +0.05(+0.54%) |
Sep 03, 2015 | 8.345 | 8.377 | 8.345 | 8.364 | 90,840 | +0.04(+0.44%) |
Sep 02, 2015 | 8.384 | 8.384 | 8.319 | 8.328 | 229,036 | -0.05(-0.60%) |