Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.050 | 8.123 | 7.967 | 8.123 | 5,252,111 | +0.11(+1.43%) |
Nov 27, 2015 | 7.830 | 8.013 | 7.775 | 8.009 | 1,250,819 | +0.22(+2.76%) |
Nov 25, 2015 | 7.821 | 7.793 | 7.793 | 7.793 | 5,476,043 | -0.05(-0.58%) |
Nov 24, 2015 | 7.921 | 8.050 | 7.830 | 7.839 | 4,083,796 | -0.10(-1.27%) |
Nov 23, 2015 | 7.986 | 8.013 | 7.912 | 7.940 | 4,152,149 | -0.05(-0.57%) |
Nov 20, 2015 | 8.031 | 8.123 | 7.967 | 7.986 | 2,536,949 | -0.06(-0.68%) |
Nov 19, 2015 | 7.756 | 8.077 | 7.724 | 8.041 | 5,192,575 | +0.27(+3.42%) |
Nov 18, 2015 | 7.885 | 7.885 | 7.720 | 7.775 | 6,432,556 | -0.02(-0.24%) |
Nov 17, 2015 | 7.894 | 7.935 | 7.715 | 7.793 | 6,380,772 | -0.11(-1.39%) |
Nov 16, 2015 | 7.830 | 7.903 | 7.711 | 7.903 | 5,044,914 | +0.09(+1.17%) |
Nov 13, 2015 | 7.848 | 7.912 | 7.701 | 7.811 | 3,538,823 | -0.07(-0.93%) |
Nov 12, 2015 | 7.949 | 8.086 | 7.885 | 7.885 | 3,754,832 | -0.19(-2.38%) |
Nov 11, 2015 | 8.050 | 8.105 | 7.896 | 8.077 | 4,634,488 | +0.07(+0.92%) |
Nov 10, 2015 | 8.151 | 8.206 | 7.903 | 8.004 | 5,401,455 | -0.16(-1.91%) |
Nov 09, 2015 | 8.141 | 8.270 | 8.086 | 8.160 | 5,591,153 | +0.00(+0.00%) |
Nov 06, 2015 | 7.958 | 8.233 | 7.894 | 8.160 | 6,164,070 | +0.18(+2.30%) |
Nov 05, 2015 | 7.903 | 8.068 | 7.885 | 7.976 | 5,351,404 | +0.07(+0.93%) |
Nov 04, 2015 | 7.839 | 8.141 | 7.802 | 7.903 | 8,844,805 | +0.06(+0.82%) |
Nov 03, 2015 | 7.729 | 7.857 | 7.701 | 7.839 | 6,084,837 | +0.14(+1.79%) |
Nov 02, 2015 | 7.527 | 7.711 | 7.509 | 7.701 | 4,353,066 | +0.17(+2.31%) |
Oct 30, 2015 | 7.564 | 7.601 | 7.454 | 7.527 | 9,000,743 | -0.00(-0.06%) |
Oct 29, 2015 | 7.628 | 7.697 | 7.509 | 7.532 | 7,002,318 | -0.06(-0.78%) |
Oct 28, 2015 | 7.151 | 7.656 | 7.151 | 7.591 | 10,921,116 | +0.21(+2.86%) |
Oct 27, 2015 | 6.977 | 7.509 | 6.922 | 7.380 | 56,148,024 | -1.28(-14.77%) |
Oct 26, 2015 | 8.701 | 8.747 | 8.582 | 8.659 | 7,395,823 | -0.11(-1.20%) |
Oct 23, 2015 | 8.508 | 8.820 | 8.407 | 8.765 | 9,057,250 | +0.39(+4.60%) |
Oct 22, 2015 | 8.389 | 8.453 | 8.279 | 8.380 | 12,462,443 | +0.05(+0.55%) |
Oct 21, 2015 | 8.637 | 8.637 | 8.325 | 8.334 | 9,541,169 | -0.12(-1.41%) |
Oct 20, 2015 | 8.673 | 8.783 | 8.380 | 8.453 | 8,905,461 | -0.21(-2.43%) |
Oct 19, 2015 | 8.618 | 8.811 | 8.527 | 8.664 | 6,535,821 | +0.09(+1.07%) |
Oct 16, 2015 | 8.637 | 8.838 | 8.472 | 8.572 | 9,112,943 | -0.06(-0.74%) |
Oct 15, 2015 | 8.792 | 8.930 | 8.572 | 8.637 | 8,402,812 | -0.10(-1.15%) |
Oct 14, 2015 | 8.490 | 8.792 | 8.481 | 8.737 | 8,400,714 | +0.22(+2.58%) |
Oct 13, 2015 | 8.490 | 8.655 | 8.453 | 8.517 | 4,727,815 | +0.04(+0.43%) |
Oct 12, 2015 | 8.398 | 8.508 | 8.297 | 8.481 | 5,471,843 | -0.15(-1.70%) |
Oct 09, 2015 | 8.618 | 8.811 | 8.591 | 8.627 | 3,193,930 | -0.02(-0.21%) |
Oct 08, 2015 | 8.747 | 8.747 | 8.591 | 8.646 | 5,612,149 | -0.06(-0.63%) |
Oct 07, 2015 | 8.838 | 8.921 | 8.591 | 8.701 | 8,939,889 | +0.01(+0.11%) |
Oct 06, 2015 | 8.508 | 8.747 | 8.389 | 8.692 | 11,159,529 | +0.38(+4.52%) |
Oct 05, 2015 | 8.443 | 8.534 | 8.297 | 8.316 | 9,633,118 | +0.05(+0.61%) |
Oct 02, 2015 | 8.024 | 8.288 | 7.878 | 8.266 | 15,557,127 | +0.20(+2.54%) |
Oct 01, 2015 | 8.179 | 8.215 | 7.915 | 8.061 | 14,550,270 | -0.18(-2.21%) |
Sep 30, 2015 | 8.416 | 8.470 | 8.120 | 8.243 | 13,412,576 | +0.00(+0.00%) |
Sep 29, 2015 | 8.416 | 8.461 | 8.133 | 8.243 | 11,544,291 | +0.00(+0.00%) |
Sep 28, 2015 | 8.343 | 8.452 | 8.225 | 8.243 | 6,694,514 | -0.26(-3.00%) |
Sep 25, 2015 | 8.589 | 8.835 | 8.170 | 8.498 | 34,149,456 | +0.28(+3.38%) |
Sep 24, 2015 | 7.924 | 8.343 | 7.751 | 8.220 | 14,127,039 | +0.28(+3.50%) |
Sep 23, 2015 | 8.006 | 8.115 | 7.833 | 7.942 | 9,322,595 | -0.11(-1.36%) |
Sep 22, 2015 | 7.815 | 8.088 | 7.742 | 8.052 | 11,681,304 | +0.17(+2.20%) |
Sep 21, 2015 | 7.933 | 7.970 | 7.760 | 7.878 | 6,411,466 | +0.00(+0.00%) |
Sep 18, 2015 | 7.997 | 8.033 | 7.760 | 7.878 | 8,632,232 | -0.23(-2.81%) |
Sep 17, 2015 | 8.252 | 8.288 | 8.042 | 8.106 | 6,979,172 | -0.13(-1.55%) |
Sep 16, 2015 | 7.878 | 8.270 | 7.869 | 8.234 | 9,839,480 | +0.36(+4.63%) |
Sep 15, 2015 | 7.878 | 7.929 | 7.742 | 7.869 | 10,741,581 | +0.02(+0.23%) |
Sep 14, 2015 | 7.878 | 7.924 | 7.687 | 7.851 | 16,494,428 | -0.20(-2.49%) |
Sep 11, 2015 | 7.487 | 8.279 | 7.487 | 8.052 | 49,728,248 | -1.56(-16.21%) |
Sep 10, 2015 | 9.591 | 9.736 | 9.491 | 9.609 | 3,724,122 | +0.01(+0.09%) |
Sep 09, 2015 | 10.06 | 10.07 | 9.573 | 9.600 | 3,713,094 | -0.34(-3.39%) |
Sep 08, 2015 | 9.910 | 10.01 | 9.664 | 9.937 | 4,611,679 | +0.05(+0.55%) |
Sep 04, 2015 | 9.992 | 9.882 | 9.882 | 9.882 | 3,766,888 | -0.25(-2.43%) |
Sep 03, 2015 | 10.15 | 10.26 | 10.05 | 10.13 | 3,721,801 | +0.09(+0.91%) |
Sep 02, 2015 | 10.15 | 10.17 | 9.864 | 10.04 | 4,547,812 | +0.12(+1.19%) |