Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.583 | 8.583 | 8.506 | 8.562 | 331,105 | +0.04(+0.45%) |
Nov 27, 2015 | 8.609 | 8.609 | 8.519 | 8.523 | 129,674 | -0.08(-0.90%) |
Nov 25, 2015 | 8.596 | 8.601 | 8.601 | 8.601 | 247,644 | +0.03(+0.40%) |
Nov 24, 2015 | 8.609 | 8.609 | 8.549 | 8.566 | 135,575 | -0.04(-0.45%) |
Nov 23, 2015 | 8.596 | 8.609 | 8.566 | 8.605 | 230,135 | -0.01(-0.10%) |
Nov 20, 2015 | 8.609 | 8.631 | 8.583 | 8.613 | 248,030 | +0.00(+0.05%) |
Nov 19, 2015 | 8.601 | 8.609 | 8.566 | 8.609 | 217,441 | +0.02(+0.25%) |
Nov 18, 2015 | 8.553 | 8.609 | 8.536 | 8.588 | 203,380 | +0.07(+0.81%) |
Nov 17, 2015 | 8.484 | 8.540 | 8.480 | 8.519 | 106,573 | +0.03(+0.30%) |
Nov 16, 2015 | 8.415 | 8.553 | 8.415 | 8.493 | 128,457 | +0.03(+0.41%) |
Nov 13, 2015 | 8.570 | 8.583 | 8.415 | 8.458 | 196,963 | -0.10(-1.16%) |
Nov 12, 2015 | 8.433 | 8.605 | 8.402 | 8.557 | 159,043 | +0.12(+1.43%) |
Nov 11, 2015 | 8.368 | 8.562 | 8.316 | 8.437 | 187,048 | +0.09(+1.08%) |
Nov 10, 2015 | 8.609 | 8.609 | 8.316 | 8.347 | 358,854 | -0.28(-3.20%) |
Nov 09, 2015 | 8.674 | 8.687 | 8.601 | 8.622 | 159,356 | -0.01(-0.15%) |
Nov 06, 2015 | 8.622 | 8.682 | 8.437 | 8.635 | 371,838 | -0.01(-0.10%) |
Nov 05, 2015 | 8.613 | 8.648 | 8.351 | 8.644 | 480,142 | +0.06(+0.65%) |
Nov 04, 2015 | 8.622 | 8.631 | 8.588 | 8.588 | 183,682 | -0.02(-0.25%) |
Nov 03, 2015 | 8.588 | 8.631 | 8.588 | 8.609 | 299,415 | +0.00(+0.05%) |
Nov 02, 2015 | 8.596 | 8.626 | 8.588 | 8.605 | 227,821 | -0.01(-0.10%) |
Oct 30, 2015 | 8.605 | 8.626 | 8.588 | 8.613 | 338,557 | +0.01(+0.15%) |
Oct 29, 2015 | 8.592 | 8.622 | 8.588 | 8.601 | 377,400 | -0.00(-0.05%) |
Oct 28, 2015 | 8.605 | 8.631 | 8.588 | 8.605 | 197,769 | +0.00(+0.05%) |
Oct 27, 2015 | 8.609 | 8.639 | 8.588 | 8.601 | 210,983 | -0.01(-0.10%) |
Oct 26, 2015 | 8.691 | 8.691 | 8.592 | 8.609 | 123,030 | -0.11(-1.28%) |
Oct 23, 2015 | 8.669 | 8.760 | 8.665 | 8.721 | 228,973 | +0.05(+0.55%) |
Oct 22, 2015 | 8.700 | 8.820 | 8.631 | 8.674 | 248,230 | -0.09(-1.08%) |
Oct 21, 2015 | 8.678 | 8.823 | 8.678 | 8.768 | 140,871 | +0.07(+0.84%) |
Oct 20, 2015 | 8.743 | 8.792 | 8.687 | 8.695 | 68,861 | -0.04(-0.49%) |
Oct 19, 2015 | 8.648 | 8.803 | 8.648 | 8.738 | 217,609 | +0.08(+0.94%) |
Oct 16, 2015 | 8.644 | 8.674 | 8.596 | 8.656 | 213,381 | +0.05(+0.55%) |
Oct 15, 2015 | 8.609 | 8.708 | 8.592 | 8.609 | 204,797 | +0.02(+0.25%) |
Oct 14, 2015 | 8.691 | 8.751 | 8.588 | 8.588 | 357,326 | -0.07(-0.84%) |
Oct 13, 2015 | 8.437 | 8.738 | 8.418 | 8.661 | 200,766 | +0.14(+1.67%) |
Oct 12, 2015 | 8.411 | 8.519 | 8.411 | 8.519 | 101,994 | +0.15(+1.75%) |
Oct 09, 2015 | 8.484 | 8.605 | 8.265 | 8.372 | 423,254 | -0.09(-1.07%) |
Oct 08, 2015 | 8.359 | 8.532 | 8.329 | 8.463 | 93,017 | +0.09(+1.08%) |
Oct 07, 2015 | 8.291 | 8.450 | 8.187 | 8.372 | 405,693 | +0.14(+1.73%) |
Oct 06, 2015 | 8.377 | 8.407 | 8.174 | 8.230 | 308,015 | -0.10(-1.24%) |
Oct 05, 2015 | 7.963 | 8.415 | 7.920 | 8.334 | 426,857 | +0.41(+5.22%) |
Oct 02, 2015 | 7.899 | 7.955 | 7.877 | 7.920 | 544,535 | -0.00(-0.05%) |
Oct 01, 2015 | 7.925 | 7.985 | 7.856 | 7.925 | 672,497 | +0.00(+0.00%) |
Sep 30, 2015 | 7.817 | 8.235 | 7.817 | 7.925 | 973,913 | +0.22(+2.79%) |
Sep 29, 2015 | 8.080 | 8.230 | 7.697 | 7.709 | 1,360,557 | -0.34(-4.28%) |
Sep 28, 2015 | 8.471 | 8.532 | 8.024 | 8.054 | 860,391 | -0.36(-4.30%) |
Sep 25, 2015 | 8.453 | 8.483 | 8.415 | 8.415 | 339,078 | -0.03(-0.40%) |
Sep 24, 2015 | 8.500 | 8.609 | 8.436 | 8.449 | 259,433 | -0.08(-0.94%) |
Sep 23, 2015 | 8.584 | 8.668 | 8.512 | 8.529 | 130,173 | -0.07(-0.83%) |
Sep 22, 2015 | 8.630 | 8.727 | 8.567 | 8.601 | 191,261 | -0.10(-1.16%) |
Sep 21, 2015 | 8.584 | 8.740 | 8.575 | 8.702 | 342,619 | +0.12(+1.37%) |
Sep 18, 2015 | 8.634 | 8.781 | 8.546 | 8.584 | 504,777 | +0.08(+0.89%) |
Sep 17, 2015 | 8.500 | 8.731 | 8.361 | 8.508 | 832,293 | +0.03(+0.30%) |
Sep 16, 2015 | 9.004 | 9.068 | 8.436 | 8.483 | 1,690,548 | -0.50(-5.57%) |
Sep 15, 2015 | 9.227 | 9.291 | 8.588 | 8.983 | 1,421,368 | -0.24(-2.60%) |
Sep 14, 2015 | 9.871 | 9.884 | 8.895 | 9.223 | 1,368,351 | -0.67(-6.76%) |
Sep 11, 2015 | 9.926 | 10.01 | 9.787 | 9.892 | 109,513 | -0.05(-0.51%) |
Sep 10, 2015 | 9.800 | 9.972 | 9.639 | 9.943 | 133,764 | +0.14(+1.46%) |
Sep 09, 2015 | 9.594 | 9.888 | 9.594 | 9.800 | 152,658 | +0.25(+2.64%) |
Sep 08, 2015 | 9.939 | 9.949 | 9.509 | 9.547 | 186,422 | -0.18(-1.86%) |
Sep 04, 2015 | 9.514 | 9.728 | 9.728 | 9.728 | 132,614 | +0.15(+1.54%) |
Sep 03, 2015 | 9.804 | 9.808 | 9.484 | 9.581 | 267,661 | -0.12(-1.21%) |
Sep 02, 2015 | 9.636 | 9.833 | 9.631 | 9.699 | 126,444 | +0.08(+0.79%) |