Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.710 | 7.730 | 7.500 | 7.520 | 2,138,717 | -0.11(-1.44%) |
Nov 27, 2015 | 7.650 | 7.670 | 7.610 | 7.630 | 925,733 | -0.19(-2.43%) |
Nov 25, 2015 | 7.670 | 7.820 | 7.820 | 7.820 | 1,823,800 | +0.03(+0.39%) |
Nov 24, 2015 | 7.810 | 7.900 | 7.660 | 7.790 | 2,917,824 | +0.20(+2.64%) |
Nov 23, 2015 | 7.500 | 7.750 | 7.490 | 7.590 | 3,787,616 | +0.05(+0.66%) |
Nov 20, 2015 | 7.550 | 7.750 | 7.490 | 7.540 | 6,732,156 | -0.02(-0.26%) |
Nov 19, 2015 | 7.560 | 7.630 | 7.500 | 7.560 | 6,771,880 | -0.05(-0.66%) |
Nov 18, 2015 | 7.680 | 7.730 | 7.480 | 7.610 | 2,983,584 | -0.02(-0.26%) |
Nov 17, 2015 | 7.710 | 7.750 | 7.570 | 7.630 | 3,126,449 | -0.23(-2.93%) |
Nov 16, 2015 | 7.610 | 7.890 | 7.480 | 7.860 | 4,370,672 | +0.22(+2.88%) |
Nov 13, 2015 | 7.750 | 7.770 | 7.530 | 7.640 | 4,879,081 | -0.22(-2.80%) |
Nov 12, 2015 | 7.900 | 8.025 | 7.820 | 7.860 | 5,766,454 | -0.24(-2.96%) |
Nov 11, 2015 | 8.280 | 8.300 | 8.020 | 8.100 | 3,242,949 | -0.17(-2.06%) |
Nov 10, 2015 | 8.270 | 8.420 | 8.260 | 8.270 | 1,309,775 | -0.05(-0.60%) |
Nov 09, 2015 | 8.340 | 8.420 | 8.240 | 8.320 | 1,680,385 | -0.09(-1.07%) |
Nov 06, 2015 | 8.400 | 8.470 | 8.320 | 8.410 | 1,996,248 | -0.12(-1.41%) |
Nov 05, 2015 | 8.550 | 8.679 | 8.470 | 8.530 | 1,307,759 | -0.14(-1.61%) |
Nov 04, 2015 | 8.800 | 8.830 | 8.540 | 8.670 | 2,058,611 | -0.17(-1.92%) |
Nov 03, 2015 | 8.740 | 8.950 | 8.640 | 8.840 | 2,992,284 | +0.28(+3.27%) |
Nov 02, 2015 | 8.590 | 8.680 | 8.512 | 8.560 | 1,132,486 | -0.03(-0.35%) |
Oct 30, 2015 | 8.570 | 8.740 | 8.470 | 8.590 | 2,126,430 | +0.09(+1.06%) |
Oct 29, 2015 | 8.590 | 8.670 | 8.467 | 8.500 | 1,718,179 | -0.07(-0.82%) |
Oct 28, 2015 | 8.250 | 8.700 | 8.220 | 8.570 | 4,034,088 | +0.40(+4.90%) |
Oct 27, 2015 | 8.100 | 8.190 | 8.030 | 8.170 | 2,805,588 | -0.12(-1.45%) |
Oct 26, 2015 | 8.380 | 8.380 | 8.280 | 8.290 | 2,322,360 | -0.15(-1.78%) |
Oct 23, 2015 | 8.390 | 8.510 | 8.330 | 8.440 | 2,161,388 | -0.07(-0.82%) |
Oct 22, 2015 | 8.600 | 8.670 | 8.470 | 8.510 | 1,613,196 | +0.01(+0.12%) |
Oct 21, 2015 | 8.480 | 8.600 | 8.410 | 8.500 | 2,279,484 | -0.13(-1.51%) |
Oct 20, 2015 | 8.610 | 8.720 | 8.525 | 8.630 | 2,282,101 | -0.02(-0.23%) |
Oct 19, 2015 | 8.640 | 8.690 | 8.570 | 8.650 | 2,510,687 | -0.17(-1.93%) |
Oct 16, 2015 | 8.870 | 8.900 | 8.610 | 8.820 | 2,948,300 | +0.07(+0.80%) |
Oct 15, 2015 | 8.570 | 8.795 | 8.500 | 8.750 | 2,620,909 | +0.01(+0.11%) |
Oct 14, 2015 | 8.670 | 8.810 | 8.590 | 8.740 | 1,807,588 | +0.07(+0.81%) |
Oct 13, 2015 | 8.730 | 9.040 | 8.650 | 8.670 | 2,722,276 | -0.16(-1.81%) |
Oct 12, 2015 | 9.300 | 9.300 | 8.780 | 8.830 | 3,557,623 | -0.47(-5.05%) |
Oct 09, 2015 | 9.360 | 9.440 | 9.220 | 9.300 | 2,586,120 | -0.02(-0.21%) |
Oct 08, 2015 | 9.080 | 9.410 | 9.000 | 9.320 | 4,391,220 | +0.33(+3.67%) |
Oct 07, 2015 | 9.240 | 9.310 | 8.900 | 8.990 | 4,124,965 | -0.11(-1.21%) |
Oct 06, 2015 | 8.750 | 9.130 | 8.715 | 9.100 | 7,136,728 | +0.45(+5.20%) |
Oct 05, 2015 | 8.690 | 8.740 | 8.580 | 8.650 | 4,441,234 | +0.15(+1.76%) |
Oct 02, 2015 | 8.250 | 8.563 | 8.190 | 8.500 | 2,798,395 | +0.09(+1.07%) |
Oct 01, 2015 | 8.750 | 8.760 | 8.290 | 8.410 | 2,928,615 | -0.05(-0.59%) |
Sep 30, 2015 | 8.360 | 8.500 | 8.290 | 8.460 | 1,825,594 | +0.12(+1.44%) |
Sep 29, 2015 | 8.370 | 8.470 | 8.310 | 8.340 | 1,441,181 | +0.05(+0.60%) |
Sep 28, 2015 | 8.310 | 8.400 | 8.220 | 8.290 | 1,781,670 | -0.15(-1.78%) |
Sep 25, 2015 | 8.570 | 8.650 | 8.400 | 8.440 | 1,991,471 | +0.04(+0.48%) |
Sep 24, 2015 | 8.250 | 8.434 | 8.220 | 8.400 | 2,799,998 | +0.03(+0.36%) |
Sep 23, 2015 | 8.730 | 8.810 | 8.268 | 8.370 | 4,010,695 | -0.26(-3.01%) |
Sep 22, 2015 | 8.530 | 8.680 | 8.490 | 8.630 | 2,251,046 | -0.08(-0.92%) |
Sep 21, 2015 | 8.670 | 8.790 | 8.550 | 8.710 | 1,898,080 | +0.22(+2.59%) |
Sep 18, 2015 | 8.540 | 8.630 | 8.300 | 8.490 | 4,104,636 | -0.31(-3.52%) |
Sep 17, 2015 | 8.900 | 9.010 | 8.740 | 8.800 | 2,666,671 | -0.08(-0.90%) |
Sep 16, 2015 | 8.640 | 8.970 | 8.610 | 8.880 | 5,536,289 | +0.45(+5.34%) |
Sep 15, 2015 | 8.310 | 8.500 | 8.290 | 8.430 | 2,097,030 | +0.21(+2.55%) |
Sep 14, 2015 | 8.220 | 8.270 | 8.100 | 8.220 | 2,979,419 | -0.13(-1.56%) |
Sep 11, 2015 | 8.300 | 8.491 | 8.200 | 8.350 | 3,370,901 | -0.18(-2.11%) |
Sep 10, 2015 | 8.370 | 8.646 | 8.280 | 8.530 | 4,616,140 | +0.21(+2.52%) |
Sep 09, 2015 | 8.590 | 8.629 | 8.220 | 8.320 | 3,403,007 | -0.31(-3.59%) |
Sep 08, 2015 | 8.520 | 8.720 | 8.280 | 8.630 | 4,407,719 | +0.01(+0.12%) |
Sep 04, 2015 | 8.730 | 8.620 | 8.620 | 8.620 | 3,765,800 | -0.20(-2.27%) |
Sep 03, 2015 | 8.720 | 9.160 | 8.620 | 8.820 | 7,936,301 | +0.19(+2.20%) |
Sep 02, 2015 | 8.660 | 8.800 | 8.021 | 8.630 | 6,622,730 | +0.16(+1.89%) |