Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.867 | 8.935 | 8.578 | 8.764 | 112,287 | -0.01(-0.13%) |
Nov 27, 2015 | 8.901 | 8.901 | 8.729 | 8.775 | 9,119 | -0.06(-0.71%) |
Nov 25, 2015 | 8.689 | 8.838 | 8.838 | 8.838 | 67,085 | +0.19(+2.25%) |
Nov 24, 2015 | 8.884 | 9.044 | 8.598 | 8.643 | 48,540 | -0.17(-1.88%) |
Nov 23, 2015 | 9.061 | 9.101 | 8.752 | 8.809 | 108,485 | -0.33(-3.63%) |
Nov 20, 2015 | 9.290 | 9.513 | 9.035 | 9.141 | 43,051 | -0.21(-2.26%) |
Nov 19, 2015 | 9.141 | 9.445 | 9.141 | 9.353 | 150,707 | +0.15(+1.62%) |
Nov 18, 2015 | 9.273 | 9.399 | 9.167 | 9.204 | 96,066 | -0.06(-0.68%) |
Nov 17, 2015 | 9.216 | 9.273 | 8.981 | 9.267 | 109,969 | +0.11(+1.19%) |
Nov 16, 2015 | 9.273 | 9.302 | 9.021 | 9.158 | 228,579 | -0.15(-1.60%) |
Nov 13, 2015 | 9.731 | 9.731 | 9.199 | 9.307 | 206,648 | -0.23(-2.46%) |
Nov 12, 2015 | 9.375 | 9.726 | 9.213 | 9.542 | 199,621 | +0.23(+2.46%) |
Nov 11, 2015 | 9.174 | 9.397 | 9.001 | 9.313 | 255,529 | +0.27(+2.96%) |
Nov 10, 2015 | 9.397 | 9.570 | 8.923 | 9.046 | 261,796 | -0.27(-2.87%) |
Nov 09, 2015 | 9.035 | 9.475 | 9.023 | 9.313 | 526,836 | +0.50(+5.63%) |
Nov 06, 2015 | 8.806 | 8.817 | 8.689 | 8.817 | 56,599 | +0.08(+0.89%) |
Nov 05, 2015 | 8.850 | 8.850 | 8.644 | 8.739 | 111,812 | +0.08(+0.90%) |
Nov 04, 2015 | 8.800 | 8.850 | 8.455 | 8.661 | 51,387 | -0.09(-1.08%) |
Nov 03, 2015 | 8.516 | 8.845 | 8.310 | 8.756 | 81,992 | +0.23(+2.68%) |
Nov 02, 2015 | 8.521 | 8.841 | 8.428 | 8.527 | 126,060 | -0.01(-0.07%) |
Oct 30, 2015 | 7.953 | 8.560 | 7.724 | 8.533 | 158,185 | +0.58(+7.29%) |
Oct 29, 2015 | 8.131 | 8.265 | 7.869 | 7.953 | 147,568 | -0.09(-1.18%) |
Oct 28, 2015 | 8.198 | 8.198 | 7.902 | 8.047 | 291,822 | -0.04(-0.48%) |
Oct 27, 2015 | 8.181 | 8.215 | 7.928 | 8.086 | 270,738 | -0.11(-1.36%) |
Oct 26, 2015 | 8.176 | 8.393 | 8.145 | 8.198 | 50,132 | -0.04(-0.54%) |
Oct 23, 2015 | 8.254 | 8.555 | 8.181 | 8.243 | 83,218 | +0.13(+1.58%) |
Oct 22, 2015 | 8.360 | 8.376 | 8.070 | 8.114 | 15,184 | -0.25(-2.94%) |
Oct 21, 2015 | 8.265 | 8.404 | 8.020 | 8.360 | 116,606 | +0.08(+1.01%) |
Oct 20, 2015 | 8.443 | 8.443 | 8.231 | 8.276 | 20,706 | -0.13(-1.53%) |
Oct 19, 2015 | 8.577 | 8.577 | 8.215 | 8.404 | 40,732 | -0.10(-1.18%) |
Oct 16, 2015 | 8.376 | 8.538 | 8.215 | 8.505 | 102,841 | +0.27(+3.25%) |
Oct 15, 2015 | 7.925 | 8.304 | 7.780 | 8.237 | 187,379 | +0.35(+4.38%) |
Oct 14, 2015 | 7.741 | 8.003 | 7.585 | 7.891 | 123,548 | +0.17(+2.24%) |
Oct 13, 2015 | 7.651 | 7.863 | 7.467 | 7.718 | 152,845 | +0.03(+0.36%) |
Oct 12, 2015 | 7.997 | 8.148 | 7.646 | 7.690 | 49,212 | -0.16(-2.06%) |
Oct 09, 2015 | 8.064 | 8.220 | 7.696 | 7.852 | 223,460 | -0.14(-1.74%) |
Oct 08, 2015 | 8.025 | 8.114 | 7.886 | 7.992 | 119,529 | -0.04(-0.49%) |
Oct 07, 2015 | 7.668 | 8.164 | 7.668 | 8.031 | 169,588 | +0.47(+6.19%) |
Oct 06, 2015 | 7.228 | 7.585 | 7.150 | 7.562 | 542,319 | +0.33(+4.61%) |
Oct 05, 2015 | 6.988 | 7.373 | 6.988 | 7.229 | 343,810 | +0.33(+4.75%) |
Oct 02, 2015 | 6.815 | 6.937 | 6.815 | 6.901 | 107,944 | -0.01(-0.20%) |
Oct 01, 2015 | 6.904 | 7.085 | 6.763 | 6.915 | 395,423 | -0.06(-0.80%) |
Sep 30, 2015 | 6.709 | 7.024 | 6.609 | 6.971 | 296,848 | +0.30(+4.52%) |
Sep 29, 2015 | 6.809 | 6.809 | 6.653 | 6.670 | 262,350 | -0.14(-2.13%) |
Sep 28, 2015 | 6.943 | 6.946 | 6.781 | 6.815 | 217,161 | -0.11(-1.61%) |
Sep 25, 2015 | 6.977 | 7.016 | 6.882 | 6.926 | 311,754 | -0.06(-0.80%) |
Sep 24, 2015 | 6.938 | 7.016 | 6.826 | 6.982 | 166,253 | +0.06(+0.89%) |
Sep 23, 2015 | 6.943 | 6.960 | 6.821 | 6.921 | 215,910 | +0.00(+0.00%) |
Sep 22, 2015 | 6.887 | 6.954 | 6.731 | 6.921 | 327,772 | -0.03(-0.48%) |
Sep 21, 2015 | 6.971 | 7.027 | 6.876 | 6.954 | 160,879 | -0.01(-0.08%) |
Sep 18, 2015 | 6.915 | 7.083 | 6.915 | 6.960 | 199,499 | +0.07(+0.97%) |
Sep 17, 2015 | 6.982 | 7.021 | 6.854 | 6.893 | 189,318 | -0.08(-1.12%) |
Sep 16, 2015 | 7.010 | 7.071 | 6.943 | 6.971 | 453,086 | +0.01(+0.16%) |
Sep 15, 2015 | 6.993 | 7.083 | 6.916 | 6.960 | 516,911 | -0.01(-0.16%) |
Sep 14, 2015 | 7.060 | 7.283 | 6.971 | 6.971 | 265,445 | +0.04(+0.56%) |
Sep 11, 2015 | 6.971 | 7.049 | 6.832 | 6.932 | 85,790 | -0.02(-0.32%) |
Sep 10, 2015 | 6.988 | 6.999 | 6.748 | 6.954 | 143,098 | -0.06(-0.87%) |
Sep 09, 2015 | 7.250 | 7.311 | 6.804 | 7.016 | 190,983 | -0.14(-2.02%) |
Sep 08, 2015 | 7.133 | 7.322 | 7.110 | 7.161 | 264,148 | +0.09(+1.26%) |
Sep 04, 2015 | 7.127 | 7.071 | 7.071 | 7.071 | 55,766 | -0.06(-0.78%) |
Sep 03, 2015 | 7.122 | 7.283 | 7.060 | 7.127 | 125,567 | -0.07(-0.93%) |
Sep 02, 2015 | 7.473 | 7.473 | 7.144 | 7.194 | 98,053 | -0.03(-0.46%) |