Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.050 | 8.200 | 8.040 | 8.153 | 177,292 | +0.05(+0.58%) |
Nov 27, 2015 | 8.040 | 8.125 | 7.890 | 8.106 | 33,464 | +0.07(+0.82%) |
Nov 25, 2015 | 8.059 | 8.040 | 8.040 | 8.040 | 136,856 | -0.02(-0.23%) |
Nov 24, 2015 | 7.853 | 8.069 | 7.853 | 8.059 | 72,161 | +0.14(+1.78%) |
Nov 23, 2015 | 8.144 | 8.153 | 7.881 | 7.918 | 150,811 | -0.23(-2.76%) |
Nov 20, 2015 | 8.172 | 8.294 | 8.116 | 8.144 | 93,507 | +0.02(+0.23%) |
Nov 19, 2015 | 8.284 | 8.341 | 8.097 | 8.125 | 74,208 | -0.18(-2.15%) |
Nov 18, 2015 | 8.172 | 8.388 | 8.116 | 8.303 | 92,365 | +0.15(+1.84%) |
Nov 17, 2015 | 8.256 | 8.418 | 8.116 | 8.153 | 129,532 | -0.08(-0.91%) |
Nov 16, 2015 | 8.416 | 8.622 | 7.985 | 8.228 | 215,212 | -0.21(-2.45%) |
Nov 13, 2015 | 8.491 | 8.772 | 8.397 | 8.435 | 125,482 | -0.11(-1.32%) |
Nov 12, 2015 | 8.941 | 9.035 | 8.528 | 8.547 | 174,208 | -0.49(-5.40%) |
Nov 11, 2015 | 9.298 | 9.298 | 8.988 | 9.035 | 162,228 | -0.25(-2.73%) |
Nov 10, 2015 | 9.307 | 9.410 | 9.016 | 9.288 | 151,627 | -0.08(-0.80%) |
Nov 09, 2015 | 9.786 | 9.786 | 9.331 | 9.363 | 189,972 | -0.42(-4.31%) |
Nov 06, 2015 | 10.00 | 10.03 | 9.645 | 9.786 | 297,585 | -0.26(-2.61%) |
Nov 05, 2015 | 8.960 | 10.43 | 8.960 | 10.05 | 558,153 | +1.53(+17.95%) |
Nov 04, 2015 | 8.669 | 8.875 | 8.472 | 8.519 | 117,513 | -0.17(-1.94%) |
Nov 03, 2015 | 8.463 | 8.725 | 8.359 | 8.688 | 169,054 | +0.26(+3.12%) |
Nov 02, 2015 | 8.341 | 8.594 | 8.341 | 8.425 | 187,757 | +0.06(+0.67%) |
Oct 30, 2015 | 8.547 | 8.552 | 8.284 | 8.369 | 123,669 | -0.18(-2.09%) |
Oct 29, 2015 | 8.613 | 8.819 | 8.510 | 8.547 | 85,189 | -0.11(-1.30%) |
Oct 28, 2015 | 8.050 | 8.669 | 8.050 | 8.660 | 147,389 | +0.64(+7.95%) |
Oct 27, 2015 | 8.453 | 8.453 | 7.975 | 8.022 | 95,981 | -0.50(-5.84%) |
Oct 26, 2015 | 8.350 | 8.594 | 8.350 | 8.519 | 183,423 | +0.19(+2.25%) |
Oct 23, 2015 | 8.209 | 8.406 | 8.050 | 8.331 | 112,678 | +0.20(+2.42%) |
Oct 22, 2015 | 8.172 | 8.331 | 8.031 | 8.134 | 94,844 | +0.02(+0.23%) |
Oct 21, 2015 | 8.266 | 8.388 | 8.106 | 8.116 | 59,294 | -0.11(-1.37%) |
Oct 20, 2015 | 8.050 | 8.266 | 7.998 | 8.228 | 171,343 | +0.15(+1.86%) |
Oct 19, 2015 | 8.022 | 8.120 | 7.979 | 8.078 | 54,668 | +0.01(+0.12%) |
Oct 16, 2015 | 8.134 | 8.134 | 7.872 | 8.069 | 78,335 | -0.04(-0.46%) |
Oct 15, 2015 | 7.928 | 8.116 | 7.862 | 8.106 | 106,804 | +0.20(+2.49%) |
Oct 14, 2015 | 8.040 | 8.078 | 7.890 | 7.909 | 76,384 | -0.14(-1.75%) |
Oct 13, 2015 | 8.191 | 8.266 | 8.050 | 8.050 | 104,032 | -0.17(-2.05%) |
Oct 12, 2015 | 8.228 | 8.303 | 8.050 | 8.219 | 134,061 | -0.04(-0.45%) |
Oct 09, 2015 | 8.059 | 8.322 | 7.965 | 8.256 | 341,829 | +0.23(+2.80%) |
Oct 08, 2015 | 7.956 | 8.317 | 7.956 | 8.031 | 320,458 | +0.07(+0.82%) |
Oct 07, 2015 | 8.031 | 8.230 | 7.843 | 7.965 | 210,760 | -0.01(-0.12%) |
Oct 06, 2015 | 8.059 | 8.358 | 7.815 | 7.975 | 173,746 | -0.07(-0.82%) |
Oct 05, 2015 | 7.731 | 8.087 | 7.731 | 8.040 | 195,379 | +0.37(+4.77%) |
Oct 02, 2015 | 7.412 | 7.684 | 7.337 | 7.675 | 87,653 | +0.20(+2.63%) |
Oct 01, 2015 | 7.712 | 7.750 | 7.327 | 7.478 | 149,286 | -0.21(-2.69%) |
Sep 30, 2015 | 7.815 | 7.890 | 7.440 | 7.684 | 416,462 | -0.09(-1.21%) |
Sep 29, 2015 | 7.778 | 7.842 | 7.665 | 7.778 | 110,997 | +0.03(+0.36%) |
Sep 28, 2015 | 7.872 | 8.003 | 7.703 | 7.750 | 96,114 | -0.13(-1.67%) |
Sep 25, 2015 | 8.069 | 8.134 | 7.815 | 7.881 | 148,014 | -0.11(-1.41%) |
Sep 24, 2015 | 7.994 | 8.065 | 7.825 | 7.994 | 144,989 | -0.03(-0.35%) |
Sep 23, 2015 | 8.012 | 8.191 | 7.881 | 8.022 | 150,062 | +0.01(+0.12%) |
Sep 22, 2015 | 7.947 | 8.078 | 7.900 | 8.012 | 720,087 | -0.06(-0.70%) |
Sep 21, 2015 | 8.116 | 8.116 | 8.003 | 8.069 | 188,631 | +0.00(+0.00%) |
Sep 18, 2015 | 7.918 | 8.116 | 7.890 | 8.069 | 268,301 | +0.00(+0.00%) |
Sep 17, 2015 | 8.153 | 8.313 | 7.956 | 8.069 | 256,157 | -0.08(-0.92%) |
Sep 16, 2015 | 8.022 | 8.350 | 8.022 | 8.144 | 157,670 | +0.14(+1.71%) |
Sep 15, 2015 | 7.774 | 8.146 | 7.499 | 8.007 | 375,342 | +0.27(+3.49%) |
Sep 14, 2015 | 8.305 | 8.305 | 7.457 | 7.737 | 251,995 | -0.57(-6.84%) |
Sep 11, 2015 | 8.258 | 8.374 | 8.109 | 8.305 | 212,981 | -0.03(-0.34%) |
Sep 10, 2015 | 8.277 | 8.370 | 8.109 | 8.333 | 182,681 | +0.05(+0.56%) |
Sep 09, 2015 | 8.267 | 8.379 | 7.979 | 8.286 | 200,654 | +0.09(+1.14%) |
Sep 08, 2015 | 8.910 | 8.910 | 8.122 | 8.193 | 350,204 | -0.60(-6.78%) |
Sep 04, 2015 | 8.696 | 8.789 | 8.789 | 8.789 | 887,960 | -0.05(-0.53%) |
Sep 03, 2015 | 9.003 | 9.170 | 8.714 | 8.835 | 151,069 | -0.20(-2.27%) |
Sep 02, 2015 | 8.770 | 9.161 | 8.714 | 9.040 | 127,526 | +0.47(+5.43%) |