Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.940 | 7.970 | 7.739 | 7.970 | 23,270 | +0.11(+1.40%) |
Nov 27, 2015 | 7.820 | 7.910 | 7.700 | 7.860 | 10,103 | +0.04(+0.51%) |
Nov 25, 2015 | 7.800 | 7.820 | 7.820 | 7.820 | 28,400 | +0.05(+0.64%) |
Nov 24, 2015 | 7.730 | 7.800 | 7.595 | 7.770 | 21,414 | +0.04(+0.52%) |
Nov 23, 2015 | 7.860 | 7.940 | 7.540 | 7.730 | 19,256 | -0.18(-2.28%) |
Nov 20, 2015 | 7.900 | 7.930 | 7.640 | 7.910 | 12,676 | +0.12(+1.54%) |
Nov 19, 2015 | 7.960 | 8.050 | 7.700 | 7.790 | 12,711 | -0.26(-3.23%) |
Nov 18, 2015 | 8.090 | 8.090 | 7.930 | 8.050 | 10,874 | +0.05(+0.63%) |
Nov 17, 2015 | 7.550 | 8.080 | 7.450 | 8.000 | 43,269 | +0.65(+8.84%) |
Nov 16, 2015 | 7.480 | 7.560 | 7.330 | 7.350 | 34,708 | +0.02(+0.27%) |
Nov 13, 2015 | 7.700 | 7.770 | 7.280 | 7.330 | 44,616 | -0.46(-5.91%) |
Nov 12, 2015 | 7.850 | 8.020 | 7.700 | 7.790 | 55,709 | -0.05(-0.64%) |
Nov 11, 2015 | 7.890 | 7.925 | 7.720 | 7.840 | 13,088 | +0.04(+0.51%) |
Nov 10, 2015 | 8.430 | 8.430 | 7.720 | 7.800 | 86,088 | -0.75(-8.77%) |
Nov 09, 2015 | 8.650 | 8.690 | 8.280 | 8.550 | 37,611 | -0.13(-1.50%) |
Nov 06, 2015 | 8.520 | 8.730 | 8.445 | 8.680 | 20,897 | +0.08(+0.93%) |
Nov 05, 2015 | 8.600 | 8.705 | 8.500 | 8.600 | 23,714 | +0.03(+0.35%) |
Nov 04, 2015 | 8.500 | 8.660 | 8.260 | 8.570 | 65,032 | +0.02(+0.23%) |
Nov 03, 2015 | 8.410 | 8.740 | 8.410 | 8.550 | 20,041 | -0.19(-2.17%) |
Nov 02, 2015 | 8.500 | 8.760 | 8.410 | 8.740 | 65,190 | +0.30(+3.55%) |
Oct 30, 2015 | 8.420 | 8.540 | 8.300 | 8.440 | 21,809 | +0.00(+0.00%) |
Oct 29, 2015 | 8.550 | 8.650 | 8.410 | 8.440 | 34,020 | -0.11(-1.29%) |
Oct 28, 2015 | 8.550 | 8.800 | 8.550 | 8.550 | 21,888 | -0.10(-1.16%) |
Oct 27, 2015 | 8.780 | 8.860 | 8.473 | 8.650 | 15,926 | -0.22(-2.48%) |
Oct 26, 2015 | 8.680 | 8.890 | 8.660 | 8.870 | 30,453 | +0.07(+0.80%) |
Oct 23, 2015 | 8.500 | 8.800 | 8.305 | 8.800 | 28,945 | +0.34(+4.02%) |
Oct 22, 2015 | 8.490 | 8.610 | 8.380 | 8.460 | 15,282 | -0.10(-1.17%) |
Oct 21, 2015 | 8.500 | 8.610 | 8.350 | 8.560 | 44,846 | +0.06(+0.71%) |
Oct 20, 2015 | 8.240 | 8.500 | 8.160 | 8.500 | 48,157 | +0.25(+3.03%) |
Oct 19, 2015 | 8.120 | 8.250 | 8.120 | 8.250 | 9,043 | +0.01(+0.12%) |
Oct 16, 2015 | 8.230 | 8.250 | 8.210 | 8.240 | 8,419 | -0.03(-0.36%) |
Oct 15, 2015 | 8.250 | 8.270 | 8.150 | 8.270 | 10,556 | +0.04(+0.49%) |
Oct 14, 2015 | 7.980 | 8.275 | 7.980 | 8.230 | 22,552 | +0.25(+3.13%) |
Oct 13, 2015 | 8.120 | 8.290 | 7.841 | 7.980 | 48,950 | -0.19(-2.33%) |
Oct 12, 2015 | 8.400 | 8.450 | 8.160 | 8.170 | 31,206 | -0.06(-0.73%) |
Oct 09, 2015 | 8.250 | 8.250 | 8.100 | 8.230 | 32,593 | -0.01(-0.12%) |
Oct 08, 2015 | 8.000 | 8.250 | 7.855 | 8.240 | 58,823 | +0.28(+3.52%) |
Oct 07, 2015 | 7.830 | 8.140 | 7.760 | 7.960 | 32,464 | +0.21(+2.71%) |
Oct 06, 2015 | 7.600 | 7.820 | 7.570 | 7.750 | 17,727 | +0.19(+2.51%) |
Oct 05, 2015 | 7.410 | 7.600 | 7.390 | 7.560 | 31,460 | +0.17(+2.30%) |
Oct 02, 2015 | 7.340 | 7.750 | 7.260 | 7.390 | 64,957 | +0.03(+0.48%) |
Oct 01, 2015 | 7.570 | 8.030 | 7.260 | 7.355 | 33,229 | -0.33(-4.36%) |
Sep 30, 2015 | 7.730 | 7.860 | 7.690 | 7.690 | 22,564 | +0.01(+0.13%) |
Sep 29, 2015 | 7.920 | 7.990 | 7.670 | 7.680 | 37,446 | -0.23(-2.91%) |
Sep 28, 2015 | 8.080 | 8.170 | 7.900 | 7.910 | 35,842 | -0.21(-2.59%) |
Sep 25, 2015 | 7.980 | 8.280 | 7.980 | 8.120 | 38,092 | +0.15(+1.88%) |
Sep 24, 2015 | 7.900 | 8.030 | 7.900 | 7.970 | 19,948 | -0.04(-0.50%) |
Sep 23, 2015 | 8.170 | 8.226 | 8.010 | 8.010 | 20,613 | -0.21(-2.55%) |
Sep 22, 2015 | 9.890 | 9.890 | 8.140 | 8.220 | 34,246 | -0.13(-1.56%) |
Sep 21, 2015 | 8.550 | 8.590 | 8.240 | 8.350 | 32,176 | -0.21(-2.45%) |
Sep 18, 2015 | 8.670 | 8.850 | 8.500 | 8.560 | 55,594 | -0.28(-3.17%) |
Sep 17, 2015 | 8.750 | 8.890 | 8.710 | 8.840 | 17,202 | +0.07(+0.80%) |
Sep 16, 2015 | 8.560 | 8.865 | 8.560 | 8.770 | 17,371 | +0.18(+2.10%) |
Sep 15, 2015 | 8.540 | 8.890 | 8.500 | 8.590 | 116,192 | +0.09(+1.06%) |
Sep 14, 2015 | 8.190 | 8.500 | 8.170 | 8.500 | 45,155 | +0.37(+4.55%) |
Sep 11, 2015 | 8.070 | 8.250 | 8.020 | 8.130 | 27,759 | +0.11(+1.37%) |
Sep 10, 2015 | 8.130 | 8.150 | 7.939 | 8.020 | 24,385 | -0.26(-3.14%) |
Sep 09, 2015 | 8.030 | 8.290 | 7.987 | 8.280 | 48,783 | +0.37(+4.68%) |
Sep 08, 2015 | 7.920 | 8.000 | 7.750 | 7.910 | 15,155 | +0.06(+0.76%) |
Sep 04, 2015 | 7.810 | 7.850 | 7.850 | 7.850 | 12,700 | -0.10(-1.26%) |
Sep 03, 2015 | 8.109 | 8.150 | 7.940 | 7.950 | 8,180 | +0.00(+0.00%) |
Sep 02, 2015 | 7.940 | 8.070 | 7.860 | 7.950 | 21,454 | +0.10(+1.27%) |