Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.900 | 8.000 | 7.400 | 8.000 | 342,450 | +0.34(+4.44%) |
Nov 27, 2015 | 7.860 | 8.000 | 7.660 | 7.660 | 9,200 | -0.34(-4.25%) |
Nov 26, 2015 | 7.750 | 8.000 | 7.750 | 8.000 | 1,100 | +0.50(+6.67%) |
Nov 25, 2015 | 7.510 | 7.510 | 7.500 | 7.500 | 2,500 | +0.00(+0.00%) |
Nov 24, 2015 | 7.500 | 7.610 | 7.500 | 7.500 | 5,200 | +0.00(+0.00%) |
Nov 23, 2015 | 7.510 | 7.510 | 7.500 | 7.500 | 1,000 | -0.07(-0.92%) |
Nov 20, 2015 | 7.740 | 7.740 | 7.570 | 7.570 | 2,200 | +0.02(+0.26%) |
Nov 19, 2015 | 7.690 | 8.000 | 7.500 | 7.550 | 34,400 | +0.25(+3.42%) |
Nov 17, 2015 | 7.300 | 7.300 | 7.300 | 0 | -0.45(-5.81%) | |
Nov 16, 2015 | 7.760 | 7.890 | 7.750 | 7.750 | 4,900 | -0.25(-3.12%) |
Nov 13, 2015 | 7.760 | 8.000 | 7.750 | 8.000 | 8,700 | +0.10(+1.27%) |
Nov 12, 2015 | 8.140 | 8.150 | 7.900 | 7.900 | 0 | +0.00(+0.00%) |
Nov 11, 2015 | 8.010 | 8.010 | 7.900 | 7.900 | 68,400 | -0.11(-1.37%) |
Nov 10, 2015 | 8.150 | 8.150 | 8.000 | 8.010 | 6,500 | -0.03(-0.37%) |
Nov 09, 2015 | 8.100 | 8.150 | 8.040 | 8.040 | 9,400 | -0.06(-0.74%) |
Nov 06, 2015 | 8.100 | 8.100 | 8.090 | 8.100 | 6,900 | +0.00(+0.00%) |
Nov 05, 2015 | 8.100 | 8.100 | 8.100 | 8.100 | 1,450 | +0.05(+0.62%) |
Nov 04, 2015 | 8.100 | 8.100 | 8.050 | 8.050 | 2,200 | -0.05(-0.62%) |
Nov 03, 2015 | 8.100 | 8.100 | 8.100 | 8.100 | 360 | +0.05(+0.62%) |
Nov 02, 2015 | 8.250 | 8.250 | 8.000 | 8.050 | 8,800 | -0.35(-4.17%) |
Oct 30, 2015 | 8.490 | 8.490 | 8.250 | 8.400 | 1,350 | +0.15(+1.82%) |
Oct 29, 2015 | 8.250 | 8.400 | 8.200 | 8.250 | 6,800 | +0.00(+0.00%) |
Oct 28, 2015 | 8.500 | 8.500 | 8.250 | 8.250 | 3,600 | -0.24(-2.83%) |
Oct 27, 2015 | 8.590 | 8.590 | 8.320 | 8.490 | 4,300 | -0.11(-1.28%) |
Oct 26, 2015 | 8.510 | 8.600 | 8.500 | 8.600 | 2,800 | +0.10(+1.18%) |
Oct 23, 2015 | 8.700 | 8.700 | 8.290 | 8.500 | 9,900 | -0.20(-2.30%) |
Oct 22, 2015 | 8.700 | 8.700 | 8.270 | 8.700 | 2,400 | +0.00(+0.00%) |
Oct 21, 2015 | 8.500 | 8.700 | 8.490 | 8.700 | 2,200 | +0.00(+0.00%) |
Oct 20, 2015 | 8.640 | 8.700 | 8.640 | 8.700 | 1,500 | +0.20(+2.35%) |
Oct 19, 2015 | 8.500 | 8.500 | 8.350 | 8.500 | 4,700 | +0.04(+0.47%) |
Oct 16, 2015 | 8.480 | 8.500 | 8.450 | 8.460 | 6,400 | +0.11(+1.32%) |
Oct 15, 2015 | 8.250 | 8.350 | 8.250 | 8.350 | 1,000 | +0.20(+2.45%) |
Oct 14, 2015 | 8.250 | 8.250 | 8.150 | 8.150 | 5,250 | -0.10(-1.21%) |
Oct 13, 2015 | 8.400 | 8.400 | 8.250 | 8.250 | 7,700 | -0.15(-1.79%) |
Oct 08, 2015 | 8.400 | 8.400 | 8.400 | 0 | +0.18(+2.19%) | |
Oct 07, 2015 | 8.500 | 8.550 | 8.060 | 8.220 | 57,000 | -0.23(-2.72%) |
Oct 05, 2015 | 8.450 | 8.450 | 8.450 | 0 | +0.06(+0.72%) | |
Oct 02, 2015 | 8.450 | 8.450 | 8.250 | 8.390 | 3,900 | -0.26(-3.01%) |
Oct 01, 2015 | 8.640 | 8.650 | 8.640 | 8.650 | 1,200 | +0.01(+0.12%) |
Sep 29, 2015 | 8.640 | 8.640 | 8.640 | 0 | +0.14(+1.65%) | |
Sep 28, 2015 | 8.500 | 8.500 | 8.250 | 8.500 | 4,000 | +0.00(+0.00%) |
Sep 25, 2015 | 8.600 | 8.700 | 8.010 | 8.500 | 8,800 | -0.03(-0.35%) |
Sep 24, 2015 | 8.450 | 8.530 | 8.450 | 8.530 | 400 | -0.02(-0.23%) |
Sep 23, 2015 | 8.410 | 8.550 | 8.410 | 8.550 | 1,950 | +0.15(+1.79%) |
Sep 22, 2015 | 8.400 | 8.400 | 8.400 | 8.400 | 200 | +0.00(+0.00%) |
Sep 21, 2015 | 8.450 | 8.460 | 8.400 | 8.400 | 400 | -0.05(-0.59%) |
Sep 18, 2015 | 8.400 | 8.450 | 8.400 | 8.450 | 4,250 | +0.00(+0.00%) |
Sep 17, 2015 | 8.600 | 8.600 | 8.300 | 8.450 | 5,200 | -0.15(-1.74%) |
Sep 16, 2015 | 8.600 | 8.600 | 8.600 | 8.600 | 500 | +0.20(+2.38%) |
Sep 15, 2015 | 8.700 | 8.700 | 8.300 | 8.400 | 16,700 | -0.30(-3.45%) |
Sep 14, 2015 | 8.750 | 8.750 | 8.600 | 8.700 | 2,430 | -0.05(-0.57%) |
Sep 11, 2015 | 8.850 | 8.850 | 8.750 | 8.750 | 4,900 | -0.10(-1.13%) |
Sep 10, 2015 | 8.710 | 8.850 | 8.700 | 8.850 | 5,300 | +0.10(+1.14%) |
Sep 09, 2015 | 8.750 | 9.000 | 8.300 | 8.750 | 48,700 | +0.00(+0.00%) |
Sep 08, 2015 | 8.750 | 8.750 | 8.750 | 8.750 | 300 | +0.00(+0.00%) |
Sep 04, 2015 | 8.750 | 8.750 | 8.750 | 0 | -0.10(-1.13%) |