Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.702 | 8.735 | 8.689 | 8.729 | 181,056 | +0.03(+0.38%) |
Nov 27, 2015 | 8.722 | 8.742 | 8.682 | 8.696 | 202,485 | -0.02(-0.23%) |
Nov 25, 2015 | 8.722 | 8.715 | 8.715 | 8.715 | 96,321 | +0.01(+0.08%) |
Nov 24, 2015 | 8.702 | 8.715 | 8.669 | 8.709 | 179,394 | +0.01(+0.15%) |
Nov 23, 2015 | 8.656 | 8.709 | 8.656 | 8.696 | 158,308 | +0.03(+0.30%) |
Nov 20, 2015 | 8.656 | 8.682 | 8.643 | 8.669 | 125,422 | +0.01(+0.15%) |
Nov 19, 2015 | 8.656 | 8.676 | 8.636 | 8.656 | 113,190 | +0.02(+0.23%) |
Nov 18, 2015 | 8.623 | 8.656 | 8.623 | 8.636 | 117,768 | +0.01(+0.15%) |
Nov 17, 2015 | 8.643 | 8.669 | 8.623 | 8.623 | 158,135 | -0.01(-0.15%) |
Nov 16, 2015 | 8.649 | 8.676 | 8.623 | 8.636 | 207,924 | +0.01(+0.15%) |
Nov 13, 2015 | 8.610 | 8.656 | 8.603 | 8.623 | 158,349 | +0.02(+0.23%) |
Nov 12, 2015 | 8.610 | 8.643 | 8.590 | 8.603 | 147,797 | -0.01(-0.08%) |
Nov 11, 2015 | 8.643 | 8.672 | 8.603 | 8.610 | 153,246 | -0.05(-0.61%) |
Nov 10, 2015 | 8.603 | 8.689 | 8.603 | 8.663 | 147,520 | +0.01(+0.10%) |
Nov 09, 2015 | 8.608 | 8.667 | 8.576 | 8.654 | 221,761 | +0.01(+0.08%) |
Nov 06, 2015 | 8.753 | 8.759 | 8.641 | 8.648 | 205,071 | -0.15(-1.72%) |
Nov 05, 2015 | 8.740 | 8.799 | 8.727 | 8.799 | 189,299 | +0.07(+0.83%) |
Nov 04, 2015 | 8.759 | 8.772 | 8.727 | 8.727 | 186,882 | -0.05(-0.60%) |
Nov 03, 2015 | 8.792 | 8.805 | 8.759 | 8.779 | 190,413 | -0.01(-0.07%) |
Nov 02, 2015 | 8.700 | 8.786 | 8.687 | 8.786 | 328,565 | +0.09(+0.98%) |
Oct 30, 2015 | 8.707 | 8.720 | 8.694 | 8.700 | 100,149 | -0.02(-0.23%) |
Oct 29, 2015 | 8.694 | 8.720 | 8.667 | 8.720 | 85,908 | +0.01(+0.15%) |
Oct 28, 2015 | 8.707 | 8.713 | 8.674 | 8.707 | 130,936 | +0.00(+0.00%) |
Oct 27, 2015 | 8.707 | 8.753 | 8.700 | 8.707 | 93,061 | +0.00(+0.00%) |
Oct 26, 2015 | 8.700 | 8.746 | 8.700 | 8.707 | 237,325 | +0.01(+0.15%) |
Oct 23, 2015 | 8.681 | 8.707 | 8.667 | 8.694 | 102,306 | +0.01(+0.08%) |
Oct 22, 2015 | 8.641 | 8.700 | 8.635 | 8.687 | 148,112 | +0.07(+0.84%) |
Oct 21, 2015 | 8.622 | 8.648 | 8.602 | 8.615 | 73,421 | +0.03(+0.38%) |
Oct 20, 2015 | 8.562 | 8.615 | 8.556 | 8.582 | 139,102 | +0.01(+0.15%) |
Oct 19, 2015 | 8.562 | 8.600 | 8.556 | 8.569 | 92,641 | -0.01(-0.08%) |
Oct 16, 2015 | 8.562 | 8.615 | 8.549 | 8.576 | 61,529 | +0.01(+0.15%) |
Oct 15, 2015 | 8.569 | 8.587 | 8.543 | 8.562 | 90,393 | -0.01(-0.08%) |
Oct 14, 2015 | 8.562 | 8.602 | 8.556 | 8.569 | 75,041 | +0.02(+0.23%) |
Oct 13, 2015 | 8.581 | 8.589 | 8.523 | 8.549 | 144,429 | -0.04(-0.52%) |
Oct 12, 2015 | 8.587 | 8.613 | 8.561 | 8.594 | 100,168 | +0.00(+0.00%) |
Oct 09, 2015 | 8.594 | 8.607 | 8.561 | 8.594 | 112,437 | -0.01(-0.15%) |
Oct 08, 2015 | 8.594 | 8.607 | 8.570 | 8.607 | 207,173 | +0.02(+0.23%) |
Oct 07, 2015 | 8.568 | 8.594 | 8.476 | 8.587 | 299,429 | +0.01(+0.15%) |
Oct 06, 2015 | 8.470 | 8.577 | 8.470 | 8.574 | 211,914 | +0.10(+1.23%) |
Oct 05, 2015 | 8.522 | 8.554 | 8.470 | 8.470 | 195,311 | -0.05(-0.61%) |
Oct 02, 2015 | 8.483 | 8.554 | 8.483 | 8.522 | 185,004 | +0.05(+0.62%) |
Oct 01, 2015 | 8.522 | 8.528 | 8.470 | 8.470 | 152,834 | -0.04(-0.46%) |
Sep 30, 2015 | 8.470 | 8.509 | 8.450 | 8.509 | 196,592 | +0.03(+0.31%) |
Sep 29, 2015 | 8.470 | 8.496 | 8.463 | 8.483 | 196,958 | +0.01(+0.15%) |
Sep 28, 2015 | 8.483 | 8.502 | 8.463 | 8.470 | 143,629 | -0.01(-0.15%) |
Sep 25, 2015 | 8.483 | 8.502 | 8.483 | 8.483 | 144,011 | +0.00(+0.00%) |
Sep 24, 2015 | 8.502 | 8.535 | 8.470 | 8.483 | 205,509 | -0.02(-0.23%) |
Sep 23, 2015 | 8.476 | 8.522 | 8.476 | 8.502 | 136,224 | +0.01(+0.15%) |
Sep 22, 2015 | 8.457 | 8.509 | 8.457 | 8.489 | 303,231 | +0.02(+0.23%) |
Sep 21, 2015 | 8.483 | 8.502 | 8.463 | 8.470 | 196,299 | -0.02(-0.23%) |
Sep 18, 2015 | 8.424 | 8.489 | 8.403 | 8.489 | 275,504 | +0.09(+1.09%) |
Sep 17, 2015 | 8.234 | 8.398 | 8.234 | 8.398 | 243,219 | +0.14(+1.74%) |
Sep 16, 2015 | 8.248 | 8.267 | 8.234 | 8.254 | 275,847 | +0.00(+0.00%) |
Sep 15, 2015 | 8.274 | 8.313 | 8.241 | 8.254 | 352,200 | -0.03(-0.32%) |
Sep 14, 2015 | 8.372 | 8.378 | 8.274 | 8.280 | 293,864 | -0.08(-0.94%) |
Sep 11, 2015 | 8.372 | 8.385 | 8.359 | 8.359 | 92,852 | -0.02(-0.29%) |
Sep 10, 2015 | 8.396 | 8.416 | 8.351 | 8.383 | 121,423 | +0.00(+0.00%) |
Sep 09, 2015 | 8.396 | 8.409 | 8.383 | 8.383 | 153,903 | -0.01(-0.15%) |
Sep 08, 2015 | 8.383 | 8.409 | 8.357 | 8.396 | 170,649 | -0.01(-0.15%) |
Sep 04, 2015 | 8.344 | 8.409 | 8.409 | 8.409 | 140,032 | +0.05(+0.54%) |
Sep 03, 2015 | 8.344 | 8.377 | 8.344 | 8.364 | 90,850 | +0.04(+0.44%) |
Sep 02, 2015 | 8.383 | 8.383 | 8.318 | 8.327 | 229,062 | -0.05(-0.60%) |