Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.444 | 8.444 | 8.311 | 8.378 | 7,016 | -0.04(-0.49%) |
Nov 27, 2015 | 8.311 | 8.419 | 8.311 | 8.419 | 2,048 | +0.07(+0.79%) |
Nov 25, 2015 | 8.278 | 8.353 | 8.353 | 8.353 | 9,794 | +0.03(+0.40%) |
Nov 24, 2015 | 8.402 | 8.452 | 8.278 | 8.320 | 14,056 | -0.08(-0.98%) |
Nov 23, 2015 | 8.543 | 8.601 | 8.378 | 8.402 | 21,744 | -0.04(-0.49%) |
Nov 20, 2015 | 8.518 | 8.518 | 8.353 | 8.444 | 19,192 | -0.07(-0.87%) |
Nov 19, 2015 | 8.411 | 8.717 | 8.336 | 8.518 | 20,901 | +0.18(+2.18%) |
Nov 18, 2015 | 8.303 | 8.345 | 8.270 | 8.336 | 11,265 | +0.12(+1.41%) |
Nov 17, 2015 | 8.229 | 8.295 | 8.212 | 8.220 | 19,464 | -0.02(-0.20%) |
Nov 16, 2015 | 8.270 | 8.284 | 8.183 | 8.237 | 19,670 | -0.10(-1.19%) |
Nov 13, 2015 | 8.096 | 8.617 | 8.080 | 8.336 | 22,456 | +0.18(+2.23%) |
Nov 12, 2015 | 8.063 | 8.183 | 8.063 | 8.154 | 4,469 | -0.07(-0.90%) |
Nov 11, 2015 | 8.072 | 8.220 | 8.072 | 8.229 | 5,759 | +0.31(+3.97%) |
Nov 10, 2015 | 7.890 | 7.923 | 7.782 | 7.914 | 15,375 | -0.16(-1.95%) |
Nov 09, 2015 | 8.130 | 8.130 | 7.865 | 8.072 | 7,487 | -0.02(-0.31%) |
Nov 06, 2015 | 8.022 | 8.187 | 7.939 | 8.096 | 27,461 | +0.11(+1.35%) |
Nov 05, 2015 | 7.857 | 8.014 | 7.865 | 7.989 | 7,868 | +0.12(+1.58%) |
Nov 04, 2015 | 7.699 | 7.865 | 7.567 | 7.865 | 11,488 | +0.18(+2.37%) |
Nov 03, 2015 | 7.236 | 7.683 | 7.236 | 7.683 | 53,262 | +0.53(+7.40%) |
Nov 02, 2015 | 7.145 | 7.195 | 7.145 | 7.154 | 6,039 | +0.01(+0.12%) |
Oct 30, 2015 | 7.145 | 7.164 | 7.071 | 7.145 | 10,785 | +0.07(+1.05%) |
Oct 29, 2015 | 7.046 | 7.145 | 6.963 | 7.071 | 8,825 | -0.04(-0.58%) |
Oct 28, 2015 | 6.984 | 7.112 | 6.831 | 7.112 | 22,574 | +0.33(+4.88%) |
Oct 27, 2015 | 6.798 | 6.864 | 6.781 | 6.781 | 2,326 | +0.00(+0.00%) |
Oct 26, 2015 | 6.963 | 6.980 | 6.781 | 6.781 | 4,869 | -0.03(-0.48%) |
Oct 23, 2015 | 6.798 | 6.823 | 6.790 | 6.814 | 2,438 | +0.03(+0.49%) |
Oct 22, 2015 | 6.633 | 6.781 | 6.633 | 6.781 | 8,437 | +0.12(+1.74%) |
Oct 21, 2015 | 6.699 | 6.699 | 6.666 | 6.666 | 2,574 | -0.03(-0.49%) |
Oct 20, 2015 | 6.633 | 6.699 | 6.633 | 6.699 | 1,991 | +0.00(+0.00%) |
Oct 19, 2015 | 6.699 | 6.699 | 6.616 | 6.699 | 10,586 | +0.04(+0.62%) |
Oct 16, 2015 | 6.657 | 6.699 | 6.583 | 6.657 | 5,107 | +0.01(+0.19%) |
Oct 15, 2015 | 6.798 | 6.798 | 6.542 | 6.645 | 15,967 | -0.01(-0.19%) |
Oct 14, 2015 | 6.666 | 6.666 | 6.657 | 6.657 | 1,845 | -0.05(-0.74%) |
Oct 13, 2015 | 6.684 | 6.707 | 6.666 | 6.707 | 3,580 | -0.00(-0.00%) |
Oct 09, 2015 | 6.707 | 6.707 | 6.707 | 6.707 | 1 | -0.05(-0.73%) |
Oct 08, 2015 | 6.732 | 6.757 | 6.732 | 6.757 | 3,385 | +0.02(+0.37%) |
Oct 07, 2015 | 6.773 | 6.773 | 6.699 | 6.732 | 1,303 | +0.02(+0.25%) |
Oct 06, 2015 | 6.682 | 6.740 | 6.682 | 6.715 | 2,223 | -0.07(-0.98%) |
Oct 05, 2015 | 6.748 | 6.781 | 6.624 | 6.781 | 7,078 | +0.03(+0.49%) |
Oct 02, 2015 | 6.666 | 6.748 | 6.624 | 6.748 | 4,136 | +0.07(+1.12%) |
Oct 01, 2015 | 6.750 | 6.750 | 6.674 | 6.674 | 848 | -0.11(-1.59%) |
Sep 30, 2015 | 6.682 | 6.782 | 6.682 | 6.782 | 1,146 | +0.07(+1.11%) |
Sep 29, 2015 | 6.732 | 6.748 | 6.657 | 6.707 | 8,182 | -0.07(-1.10%) |
Sep 28, 2015 | 6.708 | 6.781 | 6.707 | 6.781 | 5,025 | -0.12(-1.80%) |
Sep 25, 2015 | 6.724 | 6.906 | 6.666 | 6.906 | 1,839 | +0.22(+3.34%) |
Sep 24, 2015 | 6.687 | 6.798 | 6.667 | 6.682 | 2,818 | -0.06(-0.86%) |
Sep 23, 2015 | 6.781 | 6.781 | 6.666 | 6.740 | 18,233 | +0.00(+0.00%) |
Sep 22, 2015 | 6.666 | 6.806 | 6.666 | 6.740 | 7,389 | -0.01(-0.12%) |
Sep 21, 2015 | 6.765 | 6.765 | 6.666 | 6.748 | 6,542 | +0.04(+0.62%) |
Sep 18, 2015 | 6.724 | 6.757 | 6.666 | 6.707 | 12,311 | -0.07(-1.10%) |
Sep 17, 2015 | 6.815 | 6.815 | 6.707 | 6.781 | 3,051 | +0.00(+0.00%) |
Sep 16, 2015 | 6.806 | 6.930 | 6.722 | 6.781 | 9,259 | +0.03(+0.49%) |
Sep 15, 2015 | 6.897 | 6.897 | 6.757 | 6.748 | 1,854 | +0.04(+0.62%) |
Sep 11, 2015 | 6.666 | 6.707 | 6.707 | 6.707 | 71 | -0.03(-0.49%) |
Sep 10, 2015 | 6.625 | 6.633 | 6.624 | 6.740 | 6,284 | +0.03(+0.49%) |
Sep 09, 2015 | 6.715 | 6.906 | 6.707 | 6.707 | 2,692 | +0.00(+0.00%) |
Sep 08, 2015 | 6.674 | 6.740 | 6.666 | 6.707 | 6,004 | +0.04(+0.62%) |
Sep 04, 2015 | 6.666 | 6.666 | 6.666 | 6.666 | 604 | -0.01(-0.12%) |
Sep 03, 2015 | 6.666 | 6.740 | 6.666 | 6.674 | 4,432 | -0.01(-0.12%) |
Sep 02, 2015 | 6.740 | 6.740 | 6.682 | 6.682 | 2,407 | -0.04(-0.61%) |