Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.931 | 9.059 | 8.733 | 8.873 | 543,114 | +0.00(+0.00%) |
Nov 27, 2015 | 8.984 | 9.123 | 8.861 | 8.873 | 140,995 | -0.11(-1.23%) |
Nov 25, 2015 | 8.832 | 8.984 | 8.984 | 8.984 | 307,791 | +0.07(+0.78%) |
Nov 24, 2015 | 8.855 | 9.007 | 8.774 | 8.914 | 713,747 | +0.08(+0.92%) |
Nov 23, 2015 | 8.914 | 9.088 | 8.791 | 8.832 | 976,879 | -0.10(-1.17%) |
Nov 20, 2015 | 9.001 | 9.117 | 8.879 | 8.937 | 613,498 | -0.01(-0.13%) |
Nov 19, 2015 | 8.710 | 9.083 | 8.623 | 8.949 | 1,370,806 | +0.17(+1.92%) |
Nov 18, 2015 | 8.727 | 8.855 | 8.669 | 8.780 | 677,499 | +0.15(+1.69%) |
Nov 17, 2015 | 8.925 | 8.960 | 8.623 | 8.634 | 413,040 | -0.23(-2.56%) |
Nov 16, 2015 | 8.588 | 8.919 | 8.430 | 8.861 | 948,967 | +0.25(+2.91%) |
Nov 13, 2015 | 8.541 | 8.780 | 8.413 | 8.611 | 598,237 | +0.00(+0.00%) |
Nov 12, 2015 | 8.821 | 9.039 | 8.588 | 8.611 | 476,876 | -0.39(-4.33%) |
Nov 11, 2015 | 9.117 | 9.213 | 8.925 | 9.001 | 415,908 | -0.08(-0.90%) |
Nov 10, 2015 | 9.071 | 9.199 | 8.925 | 9.083 | 619,484 | -0.05(-0.51%) |
Nov 09, 2015 | 9.409 | 9.409 | 8.989 | 9.129 | 511,222 | -0.28(-2.97%) |
Nov 06, 2015 | 9.129 | 9.502 | 9.077 | 9.409 | 868,003 | +0.12(+1.32%) |
Nov 05, 2015 | 8.611 | 9.391 | 8.553 | 9.286 | 1,092,263 | +0.90(+10.76%) |
Nov 04, 2015 | 8.441 | 8.666 | 8.295 | 8.384 | 726,192 | -0.07(-0.82%) |
Nov 03, 2015 | 9.016 | 9.149 | 8.436 | 8.453 | 737,412 | -0.55(-6.13%) |
Nov 02, 2015 | 8.804 | 9.172 | 8.712 | 9.005 | 859,842 | +0.16(+1.75%) |
Oct 30, 2015 | 8.723 | 8.965 | 8.643 | 8.850 | 665,316 | +0.11(+1.25%) |
Oct 29, 2015 | 8.706 | 8.855 | 8.676 | 8.740 | 548,608 | -0.05(-0.59%) |
Oct 28, 2015 | 8.591 | 8.959 | 8.591 | 8.792 | 968,004 | +0.23(+2.69%) |
Oct 27, 2015 | 8.648 | 8.717 | 8.436 | 8.562 | 540,257 | -0.18(-2.10%) |
Oct 26, 2015 | 8.913 | 8.942 | 8.602 | 8.746 | 412,490 | -0.19(-2.12%) |
Oct 23, 2015 | 8.999 | 9.028 | 8.786 | 8.936 | 647,216 | +0.05(+0.52%) |
Oct 22, 2015 | 8.551 | 8.993 | 8.499 | 8.890 | 505,373 | +0.41(+4.88%) |
Oct 21, 2015 | 8.752 | 8.809 | 8.476 | 8.476 | 424,674 | -0.26(-2.96%) |
Oct 20, 2015 | 8.505 | 8.835 | 8.476 | 8.735 | 746,060 | +0.18(+2.15%) |
Oct 19, 2015 | 8.367 | 8.643 | 8.171 | 8.551 | 545,848 | +0.09(+1.02%) |
Oct 16, 2015 | 8.441 | 8.476 | 8.246 | 8.464 | 366,730 | +0.03(+0.41%) |
Oct 15, 2015 | 8.165 | 8.441 | 8.039 | 8.430 | 441,666 | +0.26(+3.24%) |
Oct 14, 2015 | 7.907 | 8.246 | 7.907 | 8.165 | 542,222 | +0.25(+3.20%) |
Oct 13, 2015 | 7.688 | 8.022 | 7.682 | 7.912 | 769,054 | +0.14(+1.85%) |
Oct 12, 2015 | 8.476 | 8.482 | 7.728 | 7.769 | 607,376 | -0.73(-8.59%) |
Oct 09, 2015 | 8.464 | 8.666 | 8.407 | 8.499 | 900,518 | +0.10(+1.16%) |
Oct 08, 2015 | 8.142 | 8.401 | 8.022 | 8.401 | 973,294 | +0.23(+2.81%) |
Oct 07, 2015 | 8.062 | 8.303 | 7.912 | 8.171 | 693,132 | +0.23(+2.90%) |
Oct 06, 2015 | 7.625 | 8.099 | 7.590 | 7.941 | 796,138 | +0.29(+3.76%) |
Oct 05, 2015 | 6.981 | 7.665 | 6.981 | 7.654 | 635,107 | +0.76(+11.01%) |
Oct 02, 2015 | 6.538 | 6.906 | 6.521 | 6.895 | 880,893 | +0.32(+4.81%) |
Oct 01, 2015 | 6.889 | 6.918 | 6.532 | 6.578 | 673,895 | -0.26(-3.87%) |
Sep 30, 2015 | 6.831 | 6.872 | 6.624 | 6.843 | 935,186 | +0.09(+1.36%) |
Sep 29, 2015 | 6.831 | 6.969 | 6.693 | 6.751 | 891,277 | -0.07(-1.10%) |
Sep 28, 2015 | 7.015 | 7.081 | 6.693 | 6.826 | 1,596,352 | -0.23(-3.26%) |
Sep 25, 2015 | 7.429 | 7.521 | 6.981 | 7.056 | 1,250,886 | -0.33(-4.51%) |
Sep 24, 2015 | 7.406 | 7.441 | 7.125 | 7.389 | 829,686 | -0.13(-1.76%) |
Sep 23, 2015 | 7.832 | 7.855 | 7.487 | 7.521 | 476,931 | -0.19(-2.46%) |
Sep 22, 2015 | 7.786 | 7.878 | 7.619 | 7.711 | 468,891 | -0.23(-2.90%) |
Sep 21, 2015 | 7.993 | 8.211 | 7.907 | 7.941 | 421,552 | -0.05(-0.58%) |
Sep 18, 2015 | 8.211 | 8.338 | 7.918 | 7.987 | 838,187 | -0.43(-5.06%) |
Sep 17, 2015 | 8.533 | 8.648 | 8.395 | 8.413 | 370,033 | -0.17(-1.94%) |
Sep 16, 2015 | 8.430 | 8.605 | 8.211 | 8.579 | 521,179 | +0.19(+2.26%) |
Sep 15, 2015 | 8.102 | 8.401 | 8.085 | 8.390 | 354,612 | +0.32(+3.99%) |
Sep 14, 2015 | 8.246 | 8.430 | 7.976 | 8.068 | 447,821 | -0.18(-2.23%) |
Sep 11, 2015 | 8.510 | 8.528 | 8.125 | 8.252 | 401,960 | -0.30(-3.50%) |
Sep 10, 2015 | 8.355 | 8.878 | 8.292 | 8.551 | 1,009,489 | +0.26(+3.12%) |
Sep 09, 2015 | 8.464 | 8.666 | 8.269 | 8.292 | 633,335 | -0.14(-1.64%) |
Sep 08, 2015 | 8.315 | 8.545 | 8.171 | 8.430 | 533,565 | +0.21(+2.59%) |
Sep 04, 2015 | 8.027 | 8.217 | 8.217 | 8.217 | 642,581 | +0.05(+0.63%) |
Sep 03, 2015 | 8.183 | 8.441 | 8.085 | 8.165 | 659,504 | +0.05(+0.64%) |
Sep 02, 2015 | 8.010 | 8.194 | 7.849 | 8.114 | 938,866 | +0.23(+2.92%) |