Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.330 | 8.480 | 7.870 | 8.010 | 318,144 | -0.35(-4.19%) |
Nov 27, 2015 | 8.410 | 8.540 | 8.300 | 8.360 | 95,851 | -0.05(-0.59%) |
Nov 25, 2015 | 8.530 | 8.410 | 8.410 | 8.410 | 449,000 | -0.17(-1.98%) |
Nov 24, 2015 | 8.120 | 8.620 | 7.950 | 8.580 | 359,205 | +0.44(+5.41%) |
Nov 23, 2015 | 7.680 | 8.210 | 7.680 | 8.140 | 378,125 | +0.46(+5.99%) |
Nov 20, 2015 | 7.960 | 8.020 | 7.600 | 7.680 | 238,429 | -0.19(-2.41%) |
Nov 19, 2015 | 8.150 | 8.150 | 7.610 | 7.870 | 349,144 | -0.25(-3.08%) |
Nov 18, 2015 | 7.880 | 8.120 | 7.630 | 8.120 | 502,408 | +0.19(+2.40%) |
Nov 17, 2015 | 8.400 | 8.400 | 7.810 | 7.930 | 367,201 | -0.32(-3.88%) |
Nov 16, 2015 | 8.690 | 8.950 | 7.878 | 8.250 | 505,586 | -0.54(-6.14%) |
Nov 13, 2015 | 8.620 | 9.190 | 8.400 | 8.790 | 265,476 | +0.21(+2.45%) |
Nov 12, 2015 | 8.740 | 8.950 | 8.480 | 8.580 | 379,811 | -0.24(-2.72%) |
Nov 11, 2015 | 9.200 | 9.370 | 8.650 | 8.820 | 501,658 | -0.32(-3.50%) |
Nov 10, 2015 | 9.520 | 9.630 | 8.850 | 9.140 | 389,803 | -0.46(-4.79%) |
Nov 09, 2015 | 9.830 | 10.01 | 9.380 | 9.600 | 321,199 | -0.23(-2.34%) |
Nov 06, 2015 | 9.450 | 10.09 | 9.186 | 9.830 | 296,685 | +0.16(+1.65%) |
Nov 05, 2015 | 10.00 | 10.14 | 9.390 | 9.670 | 286,022 | -0.37(-3.69%) |
Nov 04, 2015 | 9.950 | 10.71 | 9.910 | 10.04 | 615,275 | +0.13(+1.31%) |
Nov 03, 2015 | 9.320 | 9.980 | 9.160 | 9.910 | 460,034 | +0.58(+6.22%) |
Nov 02, 2015 | 8.710 | 9.509 | 8.650 | 9.330 | 471,243 | +0.69(+7.99%) |
Oct 30, 2015 | 8.860 | 9.150 | 8.500 | 8.640 | 401,088 | -0.26(-2.92%) |
Oct 29, 2015 | 8.470 | 9.469 | 8.210 | 8.900 | 859,924 | +0.43(+5.08%) |
Oct 28, 2015 | 7.910 | 8.500 | 7.640 | 8.470 | 350,359 | +0.57(+7.22%) |
Oct 27, 2015 | 7.820 | 8.010 | 7.690 | 7.900 | 513,688 | +0.08(+1.02%) |
Oct 26, 2015 | 8.050 | 8.210 | 7.670 | 7.820 | 256,665 | -0.19(-2.37%) |
Oct 23, 2015 | 8.000 | 8.130 | 7.760 | 8.010 | 209,482 | +0.22(+2.82%) |
Oct 22, 2015 | 7.750 | 8.110 | 7.510 | 7.790 | 258,282 | +0.07(+0.91%) |
Oct 21, 2015 | 8.240 | 8.442 | 7.250 | 7.720 | 529,531 | -0.36(-4.46%) |
Oct 20, 2015 | 8.590 | 8.720 | 8.010 | 8.080 | 336,829 | -0.60(-6.91%) |
Oct 19, 2015 | 8.730 | 9.190 | 8.330 | 8.680 | 387,414 | -0.30(-3.34%) |
Oct 16, 2015 | 8.650 | 9.070 | 8.470 | 8.980 | 427,415 | +0.38(+4.42%) |
Oct 15, 2015 | 7.820 | 8.670 | 7.820 | 8.600 | 335,010 | +0.75(+9.55%) |
Oct 14, 2015 | 8.190 | 8.530 | 7.770 | 7.850 | 305,287 | -0.30(-3.68%) |
Oct 13, 2015 | 8.390 | 8.650 | 8.120 | 8.150 | 348,385 | -0.32(-3.78%) |
Oct 12, 2015 | 8.790 | 8.790 | 8.260 | 8.470 | 159,071 | -0.14(-1.63%) |
Oct 09, 2015 | 8.610 | 8.930 | 8.360 | 8.610 | 218,695 | +0.05(+0.58%) |
Oct 08, 2015 | 8.270 | 8.660 | 7.930 | 8.560 | 435,751 | +0.05(+0.59%) |
Oct 07, 2015 | 8.420 | 8.720 | 8.030 | 8.510 | 435,838 | +0.11(+1.31%) |
Oct 06, 2015 | 8.360 | 8.530 | 7.830 | 8.400 | 524,496 | -0.04(-0.47%) |
Oct 05, 2015 | 8.760 | 8.981 | 8.190 | 8.440 | 418,684 | -0.27(-3.10%) |
Oct 02, 2015 | 8.030 | 8.770 | 7.900 | 8.710 | 393,919 | +0.64(+7.93%) |
Oct 01, 2015 | 8.420 | 8.420 | 7.800 | 8.070 | 392,488 | -0.32(-3.81%) |
Sep 30, 2015 | 8.240 | 8.600 | 8.060 | 8.390 | 392,467 | +0.30(+3.71%) |
Sep 29, 2015 | 8.110 | 8.500 | 7.640 | 8.090 | 622,753 | +0.03(+0.37%) |
Sep 28, 2015 | 8.450 | 9.110 | 8.050 | 8.060 | 723,110 | -1.23(-13.24%) |
Sep 25, 2015 | 10.43 | 10.61 | 9.120 | 9.290 | 638,496 | -0.87(-8.56%) |
Sep 24, 2015 | 10.73 | 10.86 | 10.06 | 10.16 | 679,180 | -0.68(-6.27%) |
Sep 23, 2015 | 11.00 | 11.21 | 10.54 | 10.84 | 380,964 | -0.26(-2.34%) |
Sep 22, 2015 | 11.57 | 11.81 | 11.01 | 11.10 | 359,918 | -0.62(-5.29%) |
Sep 21, 2015 | 13.18 | 13.18 | 11.69 | 11.72 | 530,619 | -1.29(-9.92%) |
Sep 18, 2015 | 12.71 | 13.19 | 12.58 | 13.01 | 513,072 | +0.06(+0.46%) |
Sep 17, 2015 | 12.03 | 13.20 | 12.00 | 12.95 | 390,141 | +0.65(+5.28%) |
Sep 16, 2015 | 12.79 | 13.09 | 12.26 | 12.30 | 429,895 | -0.58(-4.50%) |
Sep 15, 2015 | 12.87 | 13.31 | 12.63 | 12.88 | 398,558 | -0.01(-0.08%) |
Sep 14, 2015 | 13.63 | 13.63 | 12.64 | 12.89 | 454,997 | -0.64(-4.73%) |
Sep 11, 2015 | 13.15 | 13.57 | 12.97 | 13.53 | 333,188 | +0.25(+1.88%) |
Sep 10, 2015 | 12.53 | 13.45 | 12.52 | 13.28 | 399,289 | +0.63(+4.98%) |
Sep 09, 2015 | 13.44 | 13.67 | 12.61 | 12.65 | 290,567 | -0.58(-4.38%) |
Sep 08, 2015 | 13.00 | 13.30 | 12.50 | 13.23 | 440,223 | +0.35(+2.72%) |
Sep 04, 2015 | 12.55 | 12.88 | 12.88 | 12.88 | 288,100 | +0.17(+1.34%) |
Sep 03, 2015 | 13.28 | 13.43 | 12.55 | 12.71 | 412,192 | -0.61(-4.58%) |
Sep 02, 2015 | 12.57 | 13.38 | 12.41 | 13.32 | 445,233 | +0.86(+6.90%) |