Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.525 | 8.547 | 8.501 | 8.512 | 9,853 | +0.00(+0.03%) |
Nov 27, 2015 | 8.533 | 8.533 | 8.452 | 8.509 | 2,775 | -0.13(-1.50%) |
Nov 25, 2015 | 8.638 | 8.638 | 8.638 | 8.638 | 3,338 | -0.02(-0.28%) |
Nov 24, 2015 | 8.671 | 8.695 | 8.630 | 8.662 | 16,140 | -0.01(-0.09%) |
Nov 23, 2015 | 8.630 | 8.670 | 8.630 | 8.670 | 2,356 | -0.06(-0.65%) |
Nov 20, 2015 | 8.727 | 8.743 | 8.727 | 8.727 | 2,179 | +0.05(+0.56%) |
Nov 19, 2015 | 8.598 | 8.679 | 8.582 | 8.679 | 8,280 | +0.15(+1.80%) |
Nov 18, 2015 | 8.549 | 8.549 | 8.436 | 8.525 | 22,306 | -0.07(-0.85%) |
Nov 17, 2015 | 8.598 | 8.598 | 8.573 | 8.598 | 130,932 | +0.06(+0.76%) |
Nov 16, 2015 | 8.517 | 8.565 | 8.509 | 8.533 | 11,514 | -0.02(-0.19%) |
Nov 13, 2015 | 8.606 | 8.619 | 8.533 | 8.549 | 21,247 | -0.12(-1.40%) |
Nov 12, 2015 | 8.743 | 8.743 | 8.670 | 8.670 | 7,331 | -0.08(-0.94%) |
Nov 11, 2015 | 8.751 | 8.776 | 8.690 | 8.753 | 2,841 | -0.04(-0.42%) |
Nov 10, 2015 | 8.776 | 8.790 | 8.743 | 8.790 | 4,959 | -0.00(-0.03%) |
Nov 09, 2015 | 8.937 | 8.937 | 8.776 | 8.792 | 4,284 | -0.20(-2.25%) |
Nov 06, 2015 | 8.994 | 8.994 | 8.784 | 8.994 | 28,870 | -0.11(-1.16%) |
Nov 05, 2015 | 8.982 | 9.196 | 8.971 | 9.099 | 16,973 | +0.12(+1.35%) |
Nov 04, 2015 | 8.873 | 8.978 | 8.873 | 8.978 | 10,709 | +0.07(+0.82%) |
Nov 03, 2015 | 8.873 | 8.905 | 8.824 | 8.905 | 8,129 | +0.07(+0.82%) |
Nov 02, 2015 | 8.806 | 8.840 | 8.806 | 8.832 | 2,940 | +0.09(+1.02%) |
Oct 30, 2015 | 8.759 | 8.768 | 8.727 | 8.743 | 10,652 | -0.06(-0.63%) |
Oct 29, 2015 | 8.799 | 8.799 | 8.799 | 8.799 | 391 | -0.05(-0.52%) |
Oct 28, 2015 | 8.857 | 8.865 | 8.844 | 8.844 | 4,675 | -0.04(-0.40%) |
Oct 27, 2015 | 8.881 | 8.888 | 8.873 | 8.880 | 2,507 | -0.05(-0.55%) |
Oct 26, 2015 | 8.873 | 8.937 | 8.873 | 8.929 | 4,076 | -0.08(-0.84%) |
Oct 23, 2015 | 8.945 | 9.059 | 8.945 | 9.005 | 13,309 | +0.08(+0.85%) |
Oct 22, 2015 | 8.913 | 9.002 | 8.905 | 8.929 | 4,327 | +0.10(+1.10%) |
Oct 21, 2015 | 8.840 | 8.840 | 8.829 | 8.832 | 3,315 | -0.08(-0.91%) |
Oct 20, 2015 | 8.840 | 8.913 | 8.840 | 8.913 | 2,653 | +0.12(+1.38%) |
Oct 19, 2015 | 8.848 | 8.848 | 8.768 | 8.792 | 1,765 | -0.11(-1.27%) |
Oct 16, 2015 | 8.913 | 8.913 | 8.897 | 8.905 | 2,079 | -0.01(-0.09%) |
Oct 15, 2015 | 8.848 | 8.913 | 8.832 | 8.913 | 1,718 | +0.17(+1.94%) |
Oct 14, 2015 | 8.768 | 8.792 | 8.743 | 8.743 | 618 | +0.00(+0.00%) |
Oct 13, 2015 | 8.751 | 8.759 | 8.573 | 8.743 | 3,103 | -0.09(-1.01%) |
Oct 12, 2015 | 8.784 | 8.832 | 8.784 | 8.832 | 2,111 | +0.00(+0.00%) |
Oct 09, 2015 | 8.832 | 8.832 | 8.832 | 8.832 | 124 | +0.08(+0.92%) |
Oct 08, 2015 | 8.679 | 8.791 | 8.614 | 8.751 | 5,457 | -0.04(-0.46%) |
Oct 07, 2015 | 8.792 | 8.792 | 8.792 | 8.792 | 124 | +0.22(+2.51%) |
Oct 06, 2015 | 8.565 | 8.577 | 8.565 | 8.576 | 12,182 | +0.04(+0.41%) |
Oct 05, 2015 | 8.484 | 8.549 | 8.416 | 8.541 | 33,220 | +0.20(+2.42%) |
Oct 02, 2015 | 8.290 | 8.387 | 8.258 | 8.339 | 8,699 | +0.08(+0.98%) |
Oct 01, 2015 | 8.412 | 8.412 | 8.258 | 8.258 | 42,841 | -0.07(-0.87%) |
Sep 30, 2015 | 8.412 | 8.412 | 8.209 | 8.331 | 41,679 | +0.04(+0.47%) |
Sep 29, 2015 | 8.347 | 8.347 | 8.292 | 8.292 | 1,057 | -0.11(-1.33%) |
Sep 25, 2015 | 8.565 | 8.404 | 8.404 | 8.404 | 5,687 | -0.08(-0.95%) |
Sep 24, 2015 | 8.476 | 8.498 | 8.428 | 8.484 | 9,185 | -0.08(-0.94%) |
Sep 23, 2015 | 8.606 | 8.630 | 8.557 | 8.565 | 15,714 | -0.05(-0.56%) |
Sep 22, 2015 | 8.557 | 8.679 | 8.557 | 8.614 | 31,443 | -0.01(-0.09%) |
Sep 21, 2015 | 8.614 | 8.662 | 8.606 | 8.622 | 2,413 | +0.02(+0.28%) |
Sep 18, 2015 | 8.541 | 8.622 | 8.541 | 8.598 | 5,540 | -0.09(-1.02%) |
Sep 17, 2015 | 8.468 | 8.688 | 8.468 | 8.687 | 13,294 | +0.03(+0.37%) |
Sep 16, 2015 | 8.679 | 8.679 | 8.525 | 8.654 | 10,770 | +0.20(+2.39%) |
Sep 15, 2015 | 8.598 | 8.598 | 8.436 | 8.452 | 2,910 | +0.01(+0.10%) |
Sep 14, 2015 | 8.557 | 8.557 | 8.420 | 8.444 | 6,368 | -0.11(-1.32%) |
Sep 11, 2015 | 8.493 | 8.622 | 8.493 | 8.557 | 4,352 | +0.08(+0.95%) |
Sep 10, 2015 | 8.347 | 8.501 | 8.347 | 8.476 | 2,912 | +0.01(+0.10%) |
Sep 09, 2015 | 8.501 | 8.501 | 8.420 | 8.468 | 13,940 | +0.16(+1.95%) |
Sep 08, 2015 | 8.444 | 8.444 | 8.307 | 8.307 | 10,745 | +0.19(+2.29%) |
Sep 04, 2015 | 8.129 | 8.120 | 8.120 | 8.120 | 11,498 | -0.11(-1.38%) |
Sep 03, 2015 | 8.290 | 8.323 | 8.169 | 8.234 | 13,692 | -0.02(-0.29%) |
Sep 02, 2015 | 8.145 | 8.193 | 8.102 | 8.258 | 8,799 | +0.25(+3.13%) |