Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.350 | 8.350 | 8.275 | 8.329 | 340,347 | +0.04(+0.45%) |
Nov 27, 2015 | 8.375 | 8.375 | 8.287 | 8.292 | 133,294 | -0.08(-0.90%) |
Nov 25, 2015 | 8.363 | 8.367 | 8.367 | 8.367 | 254,557 | +0.03(+0.40%) |
Nov 24, 2015 | 8.375 | 8.375 | 8.317 | 8.333 | 139,359 | -0.04(-0.45%) |
Nov 23, 2015 | 8.363 | 8.375 | 8.333 | 8.371 | 236,559 | -0.01(-0.10%) |
Nov 20, 2015 | 8.375 | 8.396 | 8.350 | 8.380 | 254,953 | +0.00(+0.05%) |
Nov 19, 2015 | 8.367 | 8.375 | 8.333 | 8.375 | 223,511 | +0.02(+0.25%) |
Nov 18, 2015 | 8.321 | 8.375 | 8.304 | 8.354 | 209,057 | +0.07(+0.81%) |
Nov 17, 2015 | 8.254 | 8.308 | 8.250 | 8.287 | 109,548 | +0.03(+0.30%) |
Nov 16, 2015 | 8.187 | 8.321 | 8.187 | 8.262 | 132,042 | +0.03(+0.41%) |
Nov 13, 2015 | 8.338 | 8.350 | 8.187 | 8.229 | 202,461 | -0.10(-1.16%) |
Nov 12, 2015 | 8.204 | 8.371 | 8.174 | 8.325 | 163,482 | +0.12(+1.43%) |
Nov 11, 2015 | 8.141 | 8.329 | 8.091 | 8.208 | 192,269 | +0.09(+1.08%) |
Nov 10, 2015 | 8.375 | 8.375 | 8.091 | 8.120 | 368,871 | -0.27(-3.20%) |
Nov 09, 2015 | 8.438 | 8.451 | 8.367 | 8.388 | 163,805 | -0.01(-0.15%) |
Nov 06, 2015 | 8.388 | 8.447 | 8.208 | 8.400 | 382,218 | -0.01(-0.10%) |
Nov 05, 2015 | 8.380 | 8.413 | 8.124 | 8.409 | 493,545 | +0.05(+0.65%) |
Nov 04, 2015 | 8.388 | 8.396 | 8.354 | 8.354 | 188,809 | -0.02(-0.25%) |
Nov 03, 2015 | 8.354 | 8.396 | 8.354 | 8.375 | 307,773 | +0.00(+0.05%) |
Nov 02, 2015 | 8.363 | 8.392 | 8.354 | 8.371 | 234,180 | -0.01(-0.10%) |
Oct 30, 2015 | 8.371 | 8.392 | 8.354 | 8.380 | 348,008 | +0.01(+0.15%) |
Oct 29, 2015 | 8.359 | 8.388 | 8.354 | 8.367 | 387,935 | -0.00(-0.05%) |
Oct 28, 2015 | 8.371 | 8.396 | 8.354 | 8.371 | 203,290 | +0.00(+0.05%) |
Oct 27, 2015 | 8.375 | 8.405 | 8.354 | 8.367 | 216,872 | -0.01(-0.10%) |
Oct 26, 2015 | 8.455 | 8.455 | 8.359 | 8.375 | 126,464 | -0.11(-1.28%) |
Oct 23, 2015 | 8.434 | 8.522 | 8.430 | 8.484 | 235,365 | +0.05(+0.55%) |
Oct 22, 2015 | 8.463 | 8.581 | 8.396 | 8.438 | 255,159 | -0.09(-1.08%) |
Oct 21, 2015 | 8.442 | 8.584 | 8.442 | 8.530 | 144,804 | +0.07(+0.84%) |
Oct 20, 2015 | 8.505 | 8.553 | 8.451 | 8.459 | 70,784 | -0.04(-0.49%) |
Oct 19, 2015 | 8.413 | 8.564 | 8.413 | 8.501 | 223,683 | +0.08(+0.94%) |
Oct 16, 2015 | 8.409 | 8.438 | 8.363 | 8.421 | 219,337 | +0.05(+0.55%) |
Oct 15, 2015 | 8.375 | 8.472 | 8.359 | 8.375 | 210,513 | +0.02(+0.25%) |
Oct 14, 2015 | 8.455 | 8.513 | 8.354 | 8.354 | 367,300 | -0.07(-0.84%) |
Oct 13, 2015 | 8.208 | 8.501 | 8.189 | 8.426 | 206,370 | +0.14(+1.67%) |
Oct 12, 2015 | 8.183 | 8.287 | 8.183 | 8.287 | 104,841 | +0.14(+1.75%) |
Oct 09, 2015 | 8.254 | 8.371 | 8.040 | 8.145 | 435,068 | -0.09(-1.07%) |
Oct 08, 2015 | 8.132 | 8.300 | 8.103 | 8.233 | 95,614 | +0.09(+1.08%) |
Oct 07, 2015 | 8.065 | 8.220 | 7.965 | 8.145 | 417,018 | +0.14(+1.73%) |
Oct 06, 2015 | 8.149 | 8.178 | 7.952 | 8.007 | 316,613 | -0.10(-1.24%) |
Oct 05, 2015 | 7.747 | 8.187 | 7.705 | 8.107 | 438,772 | +0.40(+5.22%) |
Oct 02, 2015 | 7.684 | 7.739 | 7.663 | 7.705 | 559,735 | -0.00(-0.05%) |
Oct 01, 2015 | 7.709 | 7.768 | 7.643 | 7.709 | 691,269 | +0.00(+0.00%) |
Sep 30, 2015 | 7.605 | 8.011 | 7.605 | 7.709 | 1,001,098 | +0.21(+2.79%) |
Sep 29, 2015 | 7.860 | 8.007 | 7.488 | 7.500 | 1,398,535 | -0.34(-4.28%) |
Sep 28, 2015 | 8.241 | 8.300 | 7.806 | 7.835 | 884,408 | -0.35(-4.30%) |
Sep 25, 2015 | 8.224 | 8.252 | 8.187 | 8.187 | 348,543 | -0.03(-0.40%) |
Sep 24, 2015 | 8.269 | 8.375 | 8.207 | 8.220 | 266,675 | -0.08(-0.94%) |
Sep 23, 2015 | 8.351 | 8.432 | 8.281 | 8.297 | 133,806 | -0.07(-0.83%) |
Sep 22, 2015 | 8.396 | 8.490 | 8.334 | 8.367 | 196,600 | -0.10(-1.16%) |
Sep 21, 2015 | 8.351 | 8.503 | 8.342 | 8.465 | 352,183 | +0.11(+1.37%) |
Sep 18, 2015 | 8.400 | 8.543 | 8.314 | 8.351 | 518,867 | +0.07(+0.89%) |
Sep 17, 2015 | 8.269 | 8.494 | 8.134 | 8.277 | 855,525 | +0.02(+0.30%) |
Sep 16, 2015 | 8.760 | 8.821 | 8.207 | 8.252 | 1,737,737 | -0.49(-5.57%) |
Sep 15, 2015 | 8.977 | 9.038 | 8.355 | 8.739 | 1,461,043 | -0.23(-2.60%) |
Sep 14, 2015 | 9.603 | 9.615 | 8.654 | 8.973 | 1,406,546 | -0.65(-6.76%) |
Sep 11, 2015 | 9.656 | 9.742 | 9.521 | 9.624 | 112,570 | -0.05(-0.51%) |
Sep 10, 2015 | 9.534 | 9.701 | 9.377 | 9.673 | 137,498 | +0.14(+1.46%) |
Sep 09, 2015 | 9.333 | 9.620 | 9.333 | 9.534 | 156,919 | +0.25(+2.64%) |
Sep 08, 2015 | 9.669 | 9.679 | 9.251 | 9.288 | 191,626 | -0.18(-1.86%) |
Sep 04, 2015 | 9.255 | 9.464 | 9.464 | 9.464 | 136,315 | +0.14(+1.54%) |
Sep 03, 2015 | 9.538 | 9.542 | 9.227 | 9.321 | 275,133 | -0.11(-1.21%) |
Sep 02, 2015 | 9.374 | 9.566 | 9.370 | 9.435 | 129,973 | +0.07(+0.79%) |