Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.250 | 8.420 | 8.140 | 8.340 | 8,730,119 | +0.18(+2.21%) |
Nov 27, 2015 | 8.330 | 8.460 | 8.110 | 8.160 | 3,243,290 | -0.31(-3.66%) |
Nov 25, 2015 | 8.360 | 8.470 | 8.470 | 8.470 | 8,102,800 | -0.07(-0.82%) |
Nov 24, 2015 | 8.120 | 8.640 | 8.100 | 8.540 | 12,397,183 | +0.56(+7.02%) |
Nov 23, 2015 | 7.810 | 8.230 | 7.730 | 7.980 | 12,607,771 | +0.24(+3.10%) |
Nov 20, 2015 | 8.050 | 8.110 | 7.640 | 7.740 | 10,782,696 | -0.31(-3.85%) |
Nov 19, 2015 | 8.320 | 8.515 | 8.040 | 8.050 | 7,542,671 | -0.37(-4.39%) |
Nov 18, 2015 | 8.320 | 8.515 | 8.180 | 8.420 | 10,143,623 | +0.20(+2.43%) |
Nov 17, 2015 | 8.270 | 8.340 | 8.060 | 8.220 | 11,798,372 | -0.12(-1.44%) |
Nov 16, 2015 | 8.100 | 8.350 | 7.863 | 8.340 | 13,769,439 | +0.22(+2.71%) |
Nov 13, 2015 | 7.530 | 8.190 | 7.490 | 8.120 | 21,341,392 | +0.52(+6.84%) |
Nov 12, 2015 | 7.160 | 7.690 | 7.070 | 7.600 | 18,995,116 | +0.15(+2.01%) |
Nov 11, 2015 | 7.740 | 7.750 | 7.310 | 7.450 | 10,133,490 | -0.31(-3.99%) |
Nov 10, 2015 | 7.990 | 8.140 | 7.750 | 7.760 | 10,317,046 | -0.29(-3.60%) |
Nov 09, 2015 | 8.030 | 8.270 | 7.840 | 8.050 | 8,813,359 | +0.00(+0.00%) |
Nov 06, 2015 | 7.860 | 8.100 | 7.760 | 8.050 | 9,782,130 | +0.08(+1.00%) |
Nov 05, 2015 | 7.830 | 8.140 | 7.770 | 7.970 | 13,219,410 | +0.04(+0.50%) |
Nov 04, 2015 | 8.030 | 8.150 | 7.715 | 7.930 | 12,717,603 | -0.13(-1.61%) |
Nov 03, 2015 | 7.680 | 8.180 | 7.670 | 8.060 | 12,399,619 | +0.44(+5.77%) |
Nov 02, 2015 | 7.540 | 7.740 | 7.450 | 7.620 | 8,263,455 | -0.01(-0.13%) |
Oct 30, 2015 | 7.660 | 7.740 | 7.270 | 7.630 | 19,018,652 | +0.00(+0.00%) |
Oct 29, 2015 | 7.660 | 7.910 | 7.600 | 7.630 | 14,022,224 | -0.11(-1.42%) |
Oct 28, 2015 | 7.510 | 7.940 | 7.410 | 7.740 | 13,664,082 | +0.32(+4.31%) |
Oct 27, 2015 | 7.350 | 7.470 | 7.170 | 7.420 | 8,412,860 | -0.09(-1.20%) |
Oct 26, 2015 | 8.020 | 8.030 | 7.480 | 7.510 | 10,235,089 | -0.53(-6.59%) |
Oct 23, 2015 | 8.130 | 8.240 | 7.950 | 8.040 | 10,172,473 | -0.16(-1.95%) |
Oct 22, 2015 | 8.180 | 8.470 | 8.130 | 8.200 | 6,774,547 | +0.06(+0.74%) |
Oct 21, 2015 | 8.370 | 8.385 | 8.060 | 8.140 | 8,981,572 | -0.33(-3.90%) |
Oct 20, 2015 | 8.250 | 8.630 | 8.180 | 8.470 | 8,166,969 | +0.19(+2.29%) |
Oct 19, 2015 | 8.460 | 8.520 | 8.120 | 8.280 | 8,003,996 | -0.33(-3.83%) |
Oct 16, 2015 | 8.880 | 8.960 | 8.515 | 8.610 | 10,287,823 | -0.19(-2.16%) |
Oct 15, 2015 | 8.640 | 8.840 | 8.330 | 8.800 | 10,791,537 | +0.10(+1.15%) |
Oct 14, 2015 | 8.460 | 8.750 | 8.430 | 8.700 | 10,627,239 | +0.31(+3.69%) |
Oct 13, 2015 | 8.200 | 8.640 | 8.150 | 8.390 | 10,361,057 | -0.06(-0.71%) |
Oct 12, 2015 | 8.790 | 8.790 | 8.160 | 8.450 | 8,721,348 | -0.31(-3.54%) |
Oct 09, 2015 | 9.140 | 9.230 | 8.635 | 8.760 | 13,610,331 | -0.26(-2.88%) |
Oct 08, 2015 | 8.720 | 9.120 | 8.440 | 9.020 | 22,406,460 | +0.56(+6.62%) |
Oct 07, 2015 | 8.440 | 8.780 | 8.030 | 8.460 | 19,185,520 | +0.31(+3.80%) |
Oct 06, 2015 | 7.630 | 8.250 | 7.620 | 8.150 | 18,711,168 | +0.57(+7.52%) |
Oct 05, 2015 | 7.320 | 7.750 | 7.310 | 7.580 | 14,180,884 | +0.40(+5.57%) |
Oct 02, 2015 | 6.560 | 7.200 | 6.540 | 7.180 | 11,132,986 | +0.55(+8.30%) |
Oct 01, 2015 | 6.650 | 6.870 | 6.515 | 6.630 | 14,183,608 | +0.19(+2.95%) |
Sep 30, 2015 | 6.350 | 6.570 | 6.220 | 6.440 | 12,464,347 | +0.13(+2.06%) |
Sep 29, 2015 | 6.300 | 6.470 | 6.230 | 6.310 | 12,820,018 | +0.04(+0.64%) |
Sep 28, 2015 | 6.530 | 6.550 | 6.250 | 6.270 | 7,388,956 | -0.37(-5.57%) |
Sep 25, 2015 | 6.830 | 6.920 | 6.560 | 6.640 | 9,178,609 | -0.08(-1.19%) |
Sep 24, 2015 | 6.460 | 6.815 | 6.430 | 6.720 | 9,638,274 | +0.10(+1.51%) |
Sep 23, 2015 | 6.980 | 7.020 | 6.550 | 6.620 | 7,477,232 | -0.33(-4.75%) |
Sep 22, 2015 | 7.020 | 7.230 | 6.880 | 6.950 | 8,531,340 | -0.23(-3.20%) |
Sep 21, 2015 | 7.330 | 7.380 | 7.150 | 7.180 | 10,093,400 | -0.05(-0.69%) |
Sep 18, 2015 | 7.500 | 7.520 | 7.150 | 7.230 | 11,887,630 | -0.41(-5.37%) |
Sep 17, 2015 | 7.560 | 7.950 | 7.445 | 7.640 | 15,866,890 | +0.04(+0.53%) |
Sep 16, 2015 | 7.300 | 7.760 | 7.300 | 7.600 | 13,049,043 | +0.43(+6.00%) |
Sep 15, 2015 | 7.110 | 7.305 | 7.090 | 7.170 | 6,827,601 | +0.07(+0.99%) |
Sep 14, 2015 | 7.140 | 7.210 | 6.980 | 7.100 | 10,011,023 | -0.12(-1.66%) |
Sep 11, 2015 | 7.190 | 7.270 | 6.895 | 7.220 | 12,050,929 | +0.01(+0.14%) |
Sep 10, 2015 | 7.020 | 7.410 | 6.790 | 7.210 | 13,749,549 | +0.25(+3.59%) |
Sep 09, 2015 | 7.030 | 7.390 | 6.905 | 6.960 | 12,673,417 | +0.03(+0.43%) |
Sep 08, 2015 | 7.110 | 7.160 | 6.830 | 6.930 | 12,621,762 | +0.10(+1.46%) |
Sep 04, 2015 | 6.900 | 6.830 | 6.830 | 6.830 | 6,498,400 | -0.15(-2.15%) |
Sep 03, 2015 | 6.850 | 7.270 | 6.650 | 6.980 | 14,451,836 | +0.15(+2.20%) |
Sep 02, 2015 | 6.920 | 6.960 | 6.580 | 6.830 | 13,598,372 | +0.01(+0.15%) |