Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.611 | 8.611 | 8.508 | 8.527 | 226,896 | -0.07(-0.82%) |
Nov 27, 2015 | 8.579 | 8.598 | 8.534 | 8.598 | 55,406 | +0.03(+0.30%) |
Nov 25, 2015 | 8.598 | 8.572 | 8.572 | 8.572 | 44,993 | -0.01(-0.08%) |
Nov 24, 2015 | 8.630 | 8.630 | 8.540 | 8.579 | 71,850 | -0.03(-0.30%) |
Nov 23, 2015 | 8.559 | 8.630 | 8.559 | 8.604 | 28,358 | +0.04(+0.45%) |
Nov 20, 2015 | 8.527 | 8.585 | 8.527 | 8.566 | 39,988 | +0.03(+0.38%) |
Nov 19, 2015 | 8.514 | 8.565 | 8.514 | 8.534 | 89,201 | -0.05(-0.60%) |
Nov 18, 2015 | 8.546 | 8.590 | 8.534 | 8.585 | 62,982 | -0.03(-0.37%) |
Nov 17, 2015 | 8.714 | 8.714 | 8.559 | 8.617 | 89,567 | -0.06(-0.68%) |
Nov 16, 2015 | 8.682 | 8.744 | 8.675 | 8.677 | 75,209 | -0.01(-0.14%) |
Nov 13, 2015 | 8.637 | 8.714 | 8.605 | 8.688 | 93,179 | +0.03(+0.37%) |
Nov 12, 2015 | 8.631 | 8.663 | 8.586 | 8.656 | 67,317 | +0.03(+0.30%) |
Nov 11, 2015 | 8.592 | 8.682 | 8.592 | 8.631 | 52,839 | +0.03(+0.37%) |
Nov 10, 2015 | 8.528 | 8.653 | 8.490 | 8.599 | 111,717 | +0.07(+0.83%) |
Nov 09, 2015 | 8.560 | 8.599 | 8.492 | 8.528 | 103,706 | -0.17(-1.92%) |
Nov 06, 2015 | 8.740 | 8.759 | 8.631 | 8.695 | 187,505 | -0.11(-1.24%) |
Nov 05, 2015 | 8.804 | 8.810 | 8.778 | 8.804 | 66,388 | +0.01(+0.15%) |
Nov 04, 2015 | 8.740 | 8.810 | 8.708 | 8.791 | 107,724 | -0.01(-0.07%) |
Nov 03, 2015 | 8.727 | 8.797 | 8.701 | 8.797 | 91,032 | +0.08(+0.96%) |
Nov 02, 2015 | 8.650 | 8.733 | 8.643 | 8.714 | 94,420 | +0.08(+0.89%) |
Oct 30, 2015 | 8.682 | 8.701 | 8.637 | 8.637 | 48,252 | -0.01(-0.07%) |
Oct 29, 2015 | 8.605 | 8.669 | 8.599 | 8.643 | 93,507 | +0.00(+0.00%) |
Oct 28, 2015 | 8.599 | 8.650 | 8.598 | 8.643 | 60,045 | +0.04(+0.45%) |
Oct 27, 2015 | 8.586 | 8.605 | 8.579 | 8.605 | 35,509 | +0.04(+0.52%) |
Oct 26, 2015 | 8.554 | 8.577 | 8.541 | 8.560 | 60,254 | +0.01(+0.07%) |
Oct 23, 2015 | 8.515 | 8.554 | 8.515 | 8.554 | 37,476 | +0.03(+0.38%) |
Oct 22, 2015 | 8.547 | 8.554 | 8.522 | 8.522 | 91,094 | +0.01(+0.08%) |
Oct 21, 2015 | 8.535 | 8.554 | 8.477 | 8.515 | 48,525 | -0.01(-0.15%) |
Oct 20, 2015 | 8.471 | 8.535 | 8.471 | 8.528 | 22,003 | +0.00(+0.00%) |
Oct 19, 2015 | 8.573 | 8.618 | 8.483 | 8.528 | 110,907 | -0.04(-0.52%) |
Oct 16, 2015 | 8.528 | 8.579 | 8.470 | 8.573 | 36,406 | +0.05(+0.60%) |
Oct 15, 2015 | 8.451 | 8.541 | 8.451 | 8.522 | 62,300 | +0.04(+0.53%) |
Oct 14, 2015 | 8.483 | 8.502 | 8.430 | 8.477 | 80,075 | +0.04(+0.46%) |
Oct 13, 2015 | 8.349 | 8.445 | 8.311 | 8.438 | 105,329 | +0.03(+0.38%) |
Oct 12, 2015 | 8.343 | 8.419 | 8.343 | 8.407 | 38,975 | +0.06(+0.76%) |
Oct 09, 2015 | 8.330 | 8.343 | 8.311 | 8.343 | 30,435 | +0.01(+0.15%) |
Oct 08, 2015 | 8.311 | 8.337 | 8.292 | 8.330 | 79,431 | +0.02(+0.23%) |
Oct 07, 2015 | 8.298 | 8.311 | 8.270 | 8.311 | 146,397 | +0.05(+0.62%) |
Oct 06, 2015 | 8.228 | 8.273 | 8.228 | 8.260 | 63,797 | +0.03(+0.39%) |
Oct 05, 2015 | 8.292 | 8.298 | 8.228 | 8.228 | 166,295 | -0.05(-0.63%) |
Oct 02, 2015 | 8.228 | 8.311 | 8.228 | 8.280 | 189,023 | +0.08(+0.95%) |
Oct 01, 2015 | 8.203 | 8.254 | 8.171 | 8.203 | 73,397 | +0.02(+0.23%) |
Sep 30, 2015 | 8.222 | 8.266 | 8.171 | 8.184 | 138,760 | -0.08(-0.93%) |
Sep 29, 2015 | 8.254 | 8.286 | 8.152 | 8.260 | 90,335 | +0.04(+0.54%) |
Sep 28, 2015 | 8.241 | 8.279 | 8.177 | 8.216 | 92,786 | -0.02(-0.20%) |
Sep 25, 2015 | 8.216 | 8.241 | 8.186 | 8.232 | 49,803 | -0.00(-0.03%) |
Sep 24, 2015 | 8.298 | 8.311 | 8.209 | 8.235 | 24,228 | -0.05(-0.61%) |
Sep 23, 2015 | 8.254 | 8.298 | 8.251 | 8.286 | 77,875 | +0.01(+0.08%) |
Sep 22, 2015 | 8.235 | 8.305 | 8.190 | 8.279 | 124,239 | +0.03(+0.31%) |
Sep 21, 2015 | 8.254 | 8.292 | 8.222 | 8.254 | 51,632 | -0.02(-0.23%) |
Sep 18, 2015 | 8.177 | 8.324 | 8.177 | 8.273 | 91,739 | +0.12(+1.48%) |
Sep 17, 2015 | 8.107 | 8.181 | 8.037 | 8.152 | 90,231 | +0.03(+0.39%) |
Sep 16, 2015 | 8.145 | 8.171 | 8.088 | 8.120 | 66,413 | -0.02(-0.23%) |
Sep 15, 2015 | 8.203 | 8.203 | 8.133 | 8.139 | 60,986 | -0.05(-0.62%) |
Sep 14, 2015 | 8.196 | 8.253 | 8.171 | 8.190 | 58,416 | +0.01(+0.15%) |
Sep 11, 2015 | 8.184 | 8.190 | 8.152 | 8.177 | 53,347 | +0.01(+0.15%) |
Sep 10, 2015 | 8.279 | 8.279 | 8.165 | 8.165 | 47,498 | -0.10(-1.23%) |
Sep 09, 2015 | 8.095 | 8.336 | 8.095 | 8.266 | 80,982 | +0.17(+2.11%) |
Sep 08, 2015 | 8.171 | 8.222 | 8.095 | 8.095 | 91,581 | -0.09(-1.16%) |
Sep 04, 2015 | 8.171 | 8.190 | 8.190 | 8.190 | 107,279 | +0.04(+0.47%) |
Sep 03, 2015 | 8.133 | 8.190 | 8.101 | 8.152 | 126,939 | +0.01(+0.08%) |
Sep 02, 2015 | 8.177 | 8.196 | 8.127 | 8.146 | 45,929 | -0.03(-0.39%) |