Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.754 | 8.791 | 8.441 | 8.456 | 269,972 | -0.33(-3.75%) |
Nov 27, 2015 | 8.676 | 8.786 | 8.592 | 8.786 | 43,659 | +0.07(+0.84%) |
Nov 25, 2015 | 8.524 | 8.713 | 8.713 | 8.713 | 201,039 | +0.19(+2.27%) |
Nov 24, 2015 | 8.524 | 8.645 | 8.472 | 8.519 | 345,214 | +0.04(+0.43%) |
Nov 23, 2015 | 8.524 | 8.561 | 8.420 | 8.482 | 338,749 | +0.08(+0.93%) |
Nov 20, 2015 | 8.420 | 8.488 | 8.325 | 8.404 | 246,693 | +0.04(+0.50%) |
Nov 19, 2015 | 8.545 | 8.556 | 8.336 | 8.362 | 262,188 | -0.14(-1.60%) |
Nov 18, 2015 | 8.509 | 8.566 | 8.310 | 8.498 | 234,014 | +0.13(+1.56%) |
Nov 17, 2015 | 8.493 | 8.519 | 8.323 | 8.367 | 234,004 | -0.15(-1.78%) |
Nov 16, 2015 | 8.289 | 8.545 | 8.116 | 8.519 | 218,017 | +0.35(+4.23%) |
Nov 13, 2015 | 8.189 | 8.268 | 8.032 | 8.174 | 254,206 | -0.03(-0.38%) |
Nov 12, 2015 | 8.315 | 8.325 | 8.121 | 8.205 | 282,254 | -0.15(-1.75%) |
Nov 11, 2015 | 8.566 | 8.645 | 8.336 | 8.352 | 128,984 | -0.23(-2.68%) |
Nov 10, 2015 | 8.535 | 8.812 | 8.535 | 8.582 | 175,533 | -0.12(-1.38%) |
Nov 09, 2015 | 8.796 | 8.906 | 8.597 | 8.702 | 211,418 | -0.20(-2.23%) |
Nov 06, 2015 | 9.016 | 9.027 | 8.859 | 8.901 | 159,883 | -0.19(-2.08%) |
Nov 05, 2015 | 9.100 | 9.262 | 9.084 | 9.090 | 257,634 | -0.08(-0.85%) |
Nov 04, 2015 | 9.471 | 9.550 | 9.121 | 9.168 | 261,544 | -0.31(-3.26%) |
Nov 03, 2015 | 9.367 | 9.524 | 9.346 | 9.477 | 146,745 | +0.07(+0.72%) |
Nov 02, 2015 | 9.461 | 9.523 | 9.409 | 9.409 | 105,291 | -0.06(-0.61%) |
Oct 30, 2015 | 9.279 | 9.617 | 9.243 | 9.466 | 170,140 | +0.13(+1.39%) |
Oct 29, 2015 | 9.471 | 9.664 | 9.294 | 9.336 | 201,085 | -0.23(-2.45%) |
Oct 28, 2015 | 9.305 | 9.622 | 9.112 | 9.570 | 325,047 | +0.47(+5.20%) |
Oct 27, 2015 | 9.227 | 9.252 | 8.977 | 9.097 | 285,268 | -0.21(-2.29%) |
Oct 26, 2015 | 9.659 | 9.685 | 9.248 | 9.310 | 292,018 | -0.16(-1.65%) |
Oct 23, 2015 | 9.653 | 9.742 | 9.435 | 9.466 | 166,616 | -0.14(-1.46%) |
Oct 22, 2015 | 9.851 | 9.867 | 9.555 | 9.607 | 90,783 | -0.20(-2.02%) |
Oct 21, 2015 | 9.882 | 9.945 | 9.773 | 9.804 | 207,801 | -0.08(-0.79%) |
Oct 20, 2015 | 9.856 | 9.986 | 9.757 | 9.882 | 169,896 | +0.07(+0.74%) |
Oct 19, 2015 | 9.877 | 10.00 | 9.783 | 9.809 | 185,171 | -0.05(-0.53%) |
Oct 16, 2015 | 9.721 | 9.886 | 9.711 | 9.861 | 200,902 | +0.21(+2.21%) |
Oct 15, 2015 | 9.659 | 9.747 | 9.435 | 9.648 | 339,486 | +0.03(+0.27%) |
Oct 14, 2015 | 9.659 | 9.783 | 9.535 | 9.622 | 140,850 | -0.11(-1.12%) |
Oct 13, 2015 | 9.607 | 9.882 | 9.438 | 9.731 | 112,845 | +0.04(+0.43%) |
Oct 12, 2015 | 9.903 | 9.903 | 9.548 | 9.690 | 142,675 | -0.18(-1.84%) |
Oct 09, 2015 | 9.700 | 9.930 | 9.669 | 9.872 | 142,860 | +0.17(+1.77%) |
Oct 08, 2015 | 9.242 | 9.799 | 9.237 | 9.700 | 210,669 | +0.40(+4.31%) |
Oct 07, 2015 | 9.164 | 9.326 | 9.112 | 9.300 | 521,124 | +0.18(+2.00%) |
Oct 06, 2015 | 9.029 | 9.310 | 8.972 | 9.118 | 156,187 | +0.15(+1.68%) |
Oct 05, 2015 | 8.826 | 9.058 | 8.826 | 8.967 | 125,683 | +0.23(+2.68%) |
Oct 02, 2015 | 8.462 | 8.738 | 8.322 | 8.733 | 75,567 | +0.22(+2.57%) |
Oct 01, 2015 | 8.332 | 8.556 | 8.330 | 8.514 | 127,632 | +0.25(+3.09%) |
Sep 30, 2015 | 8.063 | 8.265 | 7.939 | 8.259 | 145,471 | +0.29(+3.63%) |
Sep 29, 2015 | 8.394 | 8.533 | 7.965 | 7.970 | 202,896 | -0.35(-4.16%) |
Sep 28, 2015 | 8.528 | 8.611 | 8.265 | 8.316 | 131,037 | -0.27(-3.13%) |
Sep 25, 2015 | 8.693 | 8.781 | 8.554 | 8.585 | 139,795 | -0.08(-0.89%) |
Sep 24, 2015 | 8.750 | 8.766 | 8.456 | 8.662 | 149,793 | -0.18(-2.04%) |
Sep 23, 2015 | 8.972 | 9.034 | 8.810 | 8.843 | 85,075 | -0.07(-0.81%) |
Sep 22, 2015 | 8.936 | 8.977 | 8.910 | 8.915 | 141,714 | -0.07(-0.75%) |
Sep 21, 2015 | 9.039 | 9.039 | 8.936 | 8.983 | 68,451 | +0.06(+0.64%) |
Sep 18, 2015 | 8.828 | 8.952 | 8.828 | 8.926 | 67,685 | +0.01(+0.12%) |
Sep 17, 2015 | 8.853 | 9.076 | 8.802 | 8.915 | 102,367 | +0.07(+0.82%) |
Sep 16, 2015 | 8.688 | 8.895 | 8.673 | 8.843 | 240,212 | +0.20(+2.33%) |
Sep 15, 2015 | 8.781 | 8.781 | 8.528 | 8.642 | 108,586 | -0.03(-0.30%) |
Sep 14, 2015 | 8.621 | 8.678 | 8.611 | 8.668 | 190,134 | +0.08(+0.97%) |
Sep 11, 2015 | 8.730 | 8.730 | 8.523 | 8.585 | 69,845 | -0.18(-2.06%) |
Sep 10, 2015 | 8.833 | 8.859 | 8.683 | 8.766 | 121,169 | -0.05(-0.53%) |
Sep 09, 2015 | 9.076 | 9.104 | 8.791 | 8.812 | 122,174 | -0.17(-1.90%) |
Sep 08, 2015 | 9.076 | 9.076 | 8.874 | 8.983 | 77,223 | +0.07(+0.81%) |
Sep 04, 2015 | 8.910 | 8.910 | 8.910 | 8.910 | 177,914 | +0.01(+0.12%) |
Sep 03, 2015 | 9.034 | 9.086 | 8.802 | 8.900 | 148,935 | -0.05(-0.52%) |
Sep 02, 2015 | 9.070 | 9.070 | 8.724 | 8.946 | 128,427 | +0.01(+0.06%) |