Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.682 | 8.705 | 8.676 | 8.697 | 63,092 | +0.00(+0.00%) |
Nov 27, 2015 | 8.675 | 8.720 | 8.675 | 8.697 | 19,107 | +0.01(+0.09%) |
Nov 25, 2015 | 8.682 | 8.690 | 8.690 | 8.690 | 77,621 | +0.01(+0.09%) |
Nov 24, 2015 | 8.652 | 8.685 | 8.630 | 8.682 | 41,881 | +0.05(+0.61%) |
Nov 23, 2015 | 8.615 | 8.675 | 8.607 | 8.630 | 56,261 | +0.05(+0.61%) |
Nov 20, 2015 | 8.645 | 8.697 | 8.577 | 8.577 | 109,308 | -0.05(-0.52%) |
Nov 19, 2015 | 8.637 | 8.637 | 8.585 | 8.622 | 78,544 | -0.01(-0.09%) |
Nov 18, 2015 | 8.637 | 8.637 | 8.607 | 8.630 | 23,632 | +0.01(+0.09%) |
Nov 17, 2015 | 8.570 | 8.637 | 8.562 | 8.622 | 80,216 | +0.01(+0.09%) |
Nov 16, 2015 | 8.630 | 8.637 | 8.600 | 8.615 | 68,261 | -0.02(-0.26%) |
Nov 13, 2015 | 8.615 | 8.637 | 8.570 | 8.637 | 64,615 | +0.05(+0.52%) |
Nov 12, 2015 | 8.540 | 8.600 | 8.532 | 8.592 | 54,644 | +0.07(+0.80%) |
Nov 11, 2015 | 8.509 | 8.554 | 8.502 | 8.524 | 61,816 | +0.02(+0.26%) |
Nov 10, 2015 | 8.472 | 8.554 | 8.427 | 8.502 | 208,688 | -0.04(-0.44%) |
Nov 09, 2015 | 8.569 | 8.584 | 8.472 | 8.539 | 90,557 | -0.07(-0.87%) |
Nov 06, 2015 | 8.696 | 8.726 | 8.569 | 8.614 | 237,031 | -0.12(-1.37%) |
Nov 05, 2015 | 8.741 | 8.793 | 8.704 | 8.734 | 48,083 | -0.01(-0.09%) |
Nov 04, 2015 | 8.831 | 8.838 | 8.741 | 8.741 | 133,003 | -0.07(-0.85%) |
Nov 03, 2015 | 8.875 | 8.875 | 8.808 | 8.816 | 77,956 | -0.03(-0.34%) |
Nov 02, 2015 | 8.846 | 8.853 | 8.793 | 8.846 | 119,900 | +0.02(+0.27%) |
Oct 30, 2015 | 8.786 | 8.831 | 8.771 | 8.822 | 59,691 | +0.02(+0.24%) |
Oct 29, 2015 | 8.748 | 8.816 | 8.726 | 8.801 | 71,443 | +0.01(+0.08%) |
Oct 28, 2015 | 8.674 | 8.816 | 8.659 | 8.793 | 107,951 | +0.11(+1.29%) |
Oct 27, 2015 | 8.674 | 8.734 | 8.644 | 8.681 | 81,514 | +0.01(+0.09%) |
Oct 26, 2015 | 8.748 | 8.748 | 8.659 | 8.674 | 48,028 | -0.04(-0.51%) |
Oct 23, 2015 | 8.711 | 8.748 | 8.696 | 8.719 | 80,971 | -0.01(-0.17%) |
Oct 22, 2015 | 8.704 | 8.741 | 8.704 | 8.734 | 35,260 | +0.04(+0.43%) |
Oct 21, 2015 | 8.741 | 8.763 | 8.696 | 8.696 | 81,493 | -0.03(-0.34%) |
Oct 20, 2015 | 8.696 | 8.726 | 8.681 | 8.726 | 54,674 | +0.04(+0.42%) |
Oct 19, 2015 | 8.689 | 8.711 | 8.636 | 8.690 | 76,300 | -0.01(-0.08%) |
Oct 16, 2015 | 8.659 | 8.704 | 8.621 | 8.696 | 22,128 | +0.04(+0.43%) |
Oct 15, 2015 | 8.681 | 8.711 | 8.659 | 8.659 | 68,093 | -0.05(-0.60%) |
Oct 14, 2015 | 8.629 | 8.711 | 8.621 | 8.711 | 56,398 | +0.05(+0.60%) |
Oct 13, 2015 | 8.614 | 8.659 | 8.562 | 8.659 | 49,847 | +0.07(+0.79%) |
Oct 12, 2015 | 8.524 | 8.591 | 8.524 | 8.591 | 22,446 | +0.10(+1.14%) |
Oct 09, 2015 | 8.569 | 8.643 | 8.495 | 8.495 | 62,782 | -0.10(-1.12%) |
Oct 08, 2015 | 8.614 | 8.621 | 8.576 | 8.591 | 53,062 | +0.00(+0.00%) |
Oct 07, 2015 | 8.576 | 8.628 | 8.532 | 8.591 | 79,755 | +0.03(+0.35%) |
Oct 06, 2015 | 8.480 | 8.606 | 8.457 | 8.561 | 99,544 | +0.10(+1.23%) |
Oct 05, 2015 | 8.487 | 8.495 | 8.457 | 8.457 | 70,219 | -0.04(-0.44%) |
Oct 02, 2015 | 8.465 | 8.502 | 8.451 | 8.495 | 116,512 | +0.04(+0.53%) |
Oct 01, 2015 | 8.443 | 8.472 | 8.428 | 8.450 | 88,875 | +0.04(+0.44%) |
Sep 30, 2015 | 8.480 | 8.480 | 8.413 | 8.413 | 68,106 | -0.04(-0.53%) |
Sep 29, 2015 | 8.509 | 8.532 | 8.420 | 8.457 | 127,356 | -0.05(-0.61%) |
Sep 28, 2015 | 8.495 | 8.532 | 8.465 | 8.509 | 43,401 | +0.01(+0.17%) |
Sep 25, 2015 | 8.539 | 8.539 | 8.480 | 8.495 | 16,979 | -0.04(-0.44%) |
Sep 24, 2015 | 8.517 | 8.561 | 8.511 | 8.532 | 45,946 | +0.02(+0.26%) |
Sep 23, 2015 | 8.539 | 8.539 | 8.495 | 8.509 | 24,801 | -0.01(-0.09%) |
Sep 22, 2015 | 8.443 | 8.539 | 8.428 | 8.517 | 68,763 | +0.07(+0.79%) |
Sep 21, 2015 | 8.435 | 8.450 | 8.383 | 8.450 | 30,269 | +0.02(+0.26%) |
Sep 18, 2015 | 8.376 | 8.465 | 8.376 | 8.428 | 88,245 | +0.01(+0.09%) |
Sep 17, 2015 | 8.368 | 8.457 | 8.331 | 8.420 | 57,931 | +0.07(+0.89%) |
Sep 16, 2015 | 8.324 | 8.361 | 8.324 | 8.346 | 48,103 | +0.02(+0.27%) |
Sep 15, 2015 | 8.339 | 8.361 | 8.324 | 8.324 | 45,327 | -0.04(-0.53%) |
Sep 14, 2015 | 8.391 | 8.435 | 8.346 | 8.368 | 34,677 | -0.04(-0.44%) |
Sep 11, 2015 | 8.339 | 8.405 | 8.339 | 8.405 | 31,463 | +0.06(+0.72%) |
Sep 10, 2015 | 8.375 | 8.390 | 8.331 | 8.346 | 43,321 | -0.01(-0.18%) |
Sep 09, 2015 | 8.397 | 8.405 | 8.323 | 8.360 | 73,109 | -0.04(-0.44%) |
Sep 08, 2015 | 8.360 | 8.405 | 8.353 | 8.397 | 49,681 | +0.00(+0.00%) |
Sep 04, 2015 | 8.353 | 8.397 | 8.397 | 8.397 | 49,377 | +0.05(+0.62%) |
Sep 03, 2015 | 8.375 | 8.375 | 8.316 | 8.346 | 71,294 | +0.01(+0.18%) |
Sep 02, 2015 | 8.390 | 8.390 | 8.323 | 8.331 | 52,468 | -0.02(-0.26%) |