Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.060 | 8.085 | 7.954 | 8.016 | 599,718 | -0.12(-1.53%) |
Nov 27, 2015 | 8.141 | 8.178 | 8.097 | 8.141 | 127,081 | -0.06(-0.68%) |
Nov 25, 2015 | 8.085 | 8.197 | 8.197 | 8.197 | 409,882 | +0.11(+1.39%) |
Nov 24, 2015 | 8.141 | 8.240 | 8.078 | 8.085 | 903,464 | -0.07(-0.92%) |
Nov 23, 2015 | 8.334 | 8.334 | 8.141 | 8.159 | 600,391 | -0.16(-1.94%) |
Nov 20, 2015 | 8.402 | 8.402 | 8.271 | 8.321 | 458,332 | -0.14(-1.62%) |
Nov 19, 2015 | 8.520 | 8.551 | 8.421 | 8.458 | 390,605 | -0.03(-0.37%) |
Nov 18, 2015 | 8.639 | 8.645 | 8.427 | 8.489 | 577,821 | -0.11(-1.23%) |
Nov 17, 2015 | 8.695 | 8.695 | 8.558 | 8.595 | 601,580 | +0.01(+0.07%) |
Nov 16, 2015 | 8.464 | 8.601 | 8.464 | 8.589 | 385,825 | +0.13(+1.55%) |
Nov 13, 2015 | 8.408 | 8.502 | 8.352 | 8.458 | 346,632 | +0.11(+1.27%) |
Nov 12, 2015 | 8.278 | 8.421 | 8.253 | 8.352 | 416,649 | -0.07(-0.81%) |
Nov 11, 2015 | 8.502 | 8.539 | 8.402 | 8.421 | 528,433 | -0.09(-1.02%) |
Nov 10, 2015 | 8.601 | 8.657 | 8.464 | 8.508 | 496,561 | -0.12(-1.44%) |
Nov 09, 2015 | 8.726 | 8.800 | 8.564 | 8.632 | 652,837 | -0.07(-0.79%) |
Nov 06, 2015 | 8.495 | 8.825 | 8.446 | 8.701 | 1,042,121 | +0.17(+1.97%) |
Nov 05, 2015 | 8.589 | 8.620 | 8.483 | 8.533 | 1,434,520 | -0.12(-1.37%) |
Nov 04, 2015 | 9.292 | 9.329 | 8.334 | 8.651 | 3,554,399 | -0.62(-6.65%) |
Nov 03, 2015 | 9.317 | 9.332 | 9.230 | 9.267 | 717,433 | -0.11(-1.13%) |
Nov 02, 2015 | 9.367 | 9.479 | 9.354 | 9.373 | 1,857,621 | +0.06(+0.67%) |
Oct 30, 2015 | 9.180 | 9.392 | 9.099 | 9.311 | 1,184,435 | +0.17(+1.84%) |
Oct 29, 2015 | 9.174 | 9.385 | 9.112 | 9.143 | 1,114,265 | -0.11(-1.14%) |
Oct 28, 2015 | 9.373 | 9.572 | 9.168 | 9.248 | 967,979 | -0.01(-0.07%) |
Oct 27, 2015 | 9.267 | 9.292 | 8.981 | 9.255 | 1,817,367 | -0.39(-4.00%) |
Oct 26, 2015 | 9.665 | 9.834 | 9.597 | 9.641 | 1,068,372 | -0.21(-2.15%) |
Oct 23, 2015 | 9.591 | 10.10 | 9.529 | 9.852 | 2,189,146 | +0.03(+0.32%) |
Oct 22, 2015 | 9.529 | 9.865 | 9.429 | 9.821 | 2,221,712 | +0.26(+2.73%) |
Oct 21, 2015 | 9.690 | 9.765 | 9.547 | 9.560 | 606,722 | -0.09(-0.90%) |
Oct 20, 2015 | 9.547 | 9.728 | 9.504 | 9.647 | 665,196 | +0.13(+1.37%) |
Oct 19, 2015 | 9.746 | 9.746 | 9.479 | 9.516 | 1,265,289 | -0.31(-3.17%) |
Oct 16, 2015 | 9.858 | 9.958 | 9.809 | 9.827 | 701,795 | -0.01(-0.13%) |
Oct 15, 2015 | 9.902 | 9.914 | 9.759 | 9.840 | 966,761 | -0.02(-0.25%) |
Oct 14, 2015 | 9.914 | 9.939 | 9.809 | 9.865 | 715,855 | -0.08(-0.81%) |
Oct 13, 2015 | 9.858 | 10.10 | 9.821 | 9.946 | 940,405 | -0.02(-0.25%) |
Oct 12, 2015 | 9.958 | 10.00 | 9.803 | 9.970 | 1,282,320 | +0.02(+0.19%) |
Oct 09, 2015 | 10.03 | 10.07 | 9.802 | 9.952 | 1,245,640 | +0.06(+0.63%) |
Oct 08, 2015 | 9.827 | 9.921 | 9.715 | 9.890 | 1,985,044 | +0.15(+1.53%) |
Oct 07, 2015 | 9.809 | 9.858 | 9.585 | 9.740 | 1,182,756 | +0.05(+0.51%) |
Oct 06, 2015 | 9.622 | 9.746 | 9.591 | 9.690 | 1,031,423 | -0.01(-0.13%) |
Oct 05, 2015 | 9.460 | 9.771 | 9.460 | 9.703 | 1,638,307 | +0.47(+5.05%) |
Oct 02, 2015 | 8.937 | 9.236 | 8.912 | 9.236 | 2,096,369 | +0.22(+2.42%) |
Oct 01, 2015 | 9.037 | 9.049 | 8.819 | 9.018 | 1,565,558 | +0.37(+4.24%) |
Sep 30, 2015 | 8.676 | 8.713 | 8.539 | 8.651 | 1,867,645 | +0.17(+1.98%) |
Sep 29, 2015 | 8.682 | 8.713 | 8.471 | 8.483 | 1,115,110 | -0.07(-0.80%) |
Sep 28, 2015 | 8.775 | 8.788 | 8.551 | 8.551 | 846,066 | -0.26(-2.97%) |
Sep 25, 2015 | 8.987 | 9.024 | 8.775 | 8.813 | 1,228,762 | -0.17(-1.94%) |
Sep 24, 2015 | 9.012 | 9.093 | 8.931 | 8.987 | 1,975,831 | -0.14(-1.57%) |
Sep 23, 2015 | 9.155 | 9.199 | 9.105 | 9.130 | 590,776 | -0.10(-1.08%) |
Sep 22, 2015 | 9.049 | 9.298 | 9.037 | 9.230 | 1,747,296 | -0.02(-0.20%) |
Sep 21, 2015 | 9.180 | 9.367 | 9.143 | 9.248 | 2,365,768 | +0.09(+0.95%) |
Sep 18, 2015 | 9.093 | 9.429 | 9.087 | 9.161 | 1,387,872 | -0.03(-0.34%) |
Sep 17, 2015 | 8.875 | 9.304 | 8.831 | 9.192 | 1,894,200 | +0.30(+3.36%) |
Sep 16, 2015 | 8.589 | 9.006 | 8.583 | 8.894 | 1,922,845 | +0.37(+4.31%) |
Sep 15, 2015 | 8.415 | 8.539 | 8.371 | 8.527 | 692,581 | +0.14(+1.71%) |
Sep 14, 2015 | 8.296 | 8.383 | 8.172 | 8.383 | 583,273 | +0.05(+0.60%) |
Sep 11, 2015 | 8.483 | 8.502 | 8.290 | 8.334 | 472,484 | -0.18(-2.12%) |
Sep 10, 2015 | 8.514 | 8.527 | 8.408 | 8.514 | 399,523 | +0.00(+0.00%) |
Sep 09, 2015 | 8.595 | 8.626 | 8.477 | 8.514 | 1,327,113 | +0.41(+5.07%) |
Sep 08, 2015 | 8.276 | 8.317 | 8.080 | 8.103 | 588,965 | -0.18(-2.15%) |
Sep 04, 2015 | 8.246 | 8.282 | 8.282 | 8.282 | 683,573 | -0.04(-0.50%) |
Sep 03, 2015 | 8.240 | 8.341 | 8.127 | 8.323 | 2,281,896 | +0.32(+4.01%) |
Sep 02, 2015 | 7.889 | 8.020 | 7.765 | 8.002 | 1,128,306 | +0.21(+2.67%) |