Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.926 | 8.079 | 7.772 | 7.986 | 1,043,137 | +0.06(+0.76%) |
Nov 27, 2015 | 7.932 | 7.952 | 7.666 | 7.926 | 359,215 | -0.05(-0.67%) |
Nov 25, 2015 | 7.959 | 7.979 | 7.979 | 7.979 | 536,760 | -0.02(-0.25%) |
Nov 24, 2015 | 7.579 | 8.069 | 7.572 | 7.999 | 815,791 | +0.43(+5.64%) |
Nov 23, 2015 | 7.672 | 7.879 | 7.465 | 7.572 | 889,727 | -0.12(-1.56%) |
Nov 20, 2015 | 8.046 | 8.046 | 7.686 | 7.692 | 1,140,766 | -0.33(-4.08%) |
Nov 19, 2015 | 8.373 | 8.373 | 7.752 | 8.019 | 871,494 | -0.39(-4.60%) |
Nov 18, 2015 | 8.153 | 8.406 | 7.976 | 8.406 | 1,008,324 | +0.28(+3.45%) |
Nov 17, 2015 | 8.219 | 8.266 | 7.972 | 8.126 | 617,097 | -0.07(-0.90%) |
Nov 16, 2015 | 7.952 | 8.253 | 7.919 | 8.199 | 535,263 | +0.20(+2.50%) |
Nov 13, 2015 | 7.819 | 8.173 | 7.726 | 7.999 | 884,566 | +0.12(+1.52%) |
Nov 12, 2015 | 7.799 | 8.079 | 7.666 | 7.879 | 1,112,750 | -0.05(-0.59%) |
Nov 11, 2015 | 8.077 | 8.229 | 7.728 | 7.926 | 1,037,909 | -0.14(-1.72%) |
Nov 10, 2015 | 8.130 | 8.269 | 7.866 | 8.064 | 766,128 | -0.11(-1.37%) |
Nov 09, 2015 | 8.400 | 8.532 | 7.946 | 8.176 | 1,076,685 | -0.23(-2.75%) |
Nov 06, 2015 | 7.537 | 8.466 | 7.385 | 8.407 | 1,489,010 | +0.73(+9.54%) |
Nov 05, 2015 | 7.616 | 7.932 | 7.253 | 7.675 | 1,299,702 | -0.09(-1.19%) |
Nov 04, 2015 | 8.077 | 8.110 | 7.411 | 7.768 | 1,438,477 | -0.30(-3.68%) |
Nov 03, 2015 | 7.847 | 8.157 | 7.741 | 8.064 | 1,534,837 | +0.22(+2.86%) |
Nov 02, 2015 | 7.603 | 7.886 | 7.477 | 7.840 | 1,534,926 | +0.21(+2.77%) |
Oct 30, 2015 | 7.405 | 7.682 | 7.240 | 7.629 | 1,481,684 | +0.22(+2.94%) |
Oct 29, 2015 | 7.286 | 7.596 | 7.280 | 7.411 | 965,763 | +0.06(+0.81%) |
Oct 28, 2015 | 6.699 | 7.477 | 6.647 | 7.352 | 1,675,898 | +0.71(+10.72%) |
Oct 27, 2015 | 6.792 | 6.817 | 6.534 | 6.640 | 1,221,553 | -0.22(-3.17%) |
Oct 26, 2015 | 7.345 | 7.405 | 6.831 | 6.858 | 1,407,690 | -0.54(-7.31%) |
Oct 23, 2015 | 7.181 | 7.438 | 6.891 | 7.398 | 1,126,229 | +0.21(+2.94%) |
Oct 22, 2015 | 7.306 | 7.500 | 7.128 | 7.187 | 931,515 | -0.08(-1.09%) |
Oct 21, 2015 | 7.616 | 7.655 | 7.233 | 7.266 | 1,026,593 | -0.35(-4.59%) |
Oct 20, 2015 | 7.471 | 7.748 | 7.398 | 7.616 | 723,191 | +0.13(+1.67%) |
Oct 19, 2015 | 7.491 | 7.556 | 7.299 | 7.491 | 704,702 | -0.06(-0.79%) |
Oct 16, 2015 | 7.655 | 7.728 | 7.343 | 7.550 | 664,126 | -0.10(-1.29%) |
Oct 15, 2015 | 7.313 | 7.649 | 7.181 | 7.649 | 832,498 | +0.34(+4.60%) |
Oct 14, 2015 | 7.280 | 7.504 | 7.055 | 7.313 | 1,101,463 | +0.01(+0.09%) |
Oct 13, 2015 | 7.451 | 7.662 | 7.283 | 7.306 | 869,809 | -0.22(-2.89%) |
Oct 12, 2015 | 7.860 | 7.873 | 7.392 | 7.524 | 942,403 | -0.32(-4.04%) |
Oct 09, 2015 | 7.688 | 7.926 | 7.517 | 7.840 | 1,052,933 | +0.16(+2.15%) |
Oct 08, 2015 | 7.721 | 7.840 | 7.451 | 7.675 | 976,163 | -0.06(-0.77%) |
Oct 07, 2015 | 7.563 | 7.992 | 7.339 | 7.735 | 2,437,673 | +0.30(+3.99%) |
Oct 06, 2015 | 7.286 | 7.642 | 7.247 | 7.438 | 1,367,310 | +0.15(+2.08%) |
Oct 05, 2015 | 6.858 | 7.359 | 6.858 | 7.286 | 1,362,281 | +0.51(+7.49%) |
Oct 02, 2015 | 6.304 | 6.798 | 6.218 | 6.778 | 1,484,151 | +0.41(+6.42%) |
Oct 01, 2015 | 6.403 | 6.581 | 6.238 | 6.370 | 1,587,730 | +0.03(+0.42%) |
Sep 30, 2015 | 6.165 | 6.442 | 6.132 | 6.343 | 2,140,292 | +0.26(+4.34%) |
Sep 29, 2015 | 5.987 | 6.330 | 5.921 | 6.079 | 2,085,677 | +0.13(+2.22%) |
Sep 28, 2015 | 6.712 | 6.739 | 5.732 | 5.948 | 3,388,927 | -0.82(-12.17%) |
Sep 25, 2015 | 7.253 | 7.280 | 6.581 | 6.772 | 2,431,302 | -0.42(-5.78%) |
Sep 24, 2015 | 7.458 | 7.524 | 6.858 | 7.187 | 3,084,414 | -0.35(-4.64%) |
Sep 23, 2015 | 8.150 | 8.170 | 7.527 | 7.537 | 1,759,471 | -0.59(-7.22%) |
Sep 22, 2015 | 8.295 | 8.427 | 8.091 | 8.124 | 941,699 | -0.30(-3.60%) |
Sep 21, 2015 | 8.539 | 8.605 | 8.381 | 8.427 | 981,707 | -0.03(-0.31%) |
Sep 18, 2015 | 8.565 | 8.638 | 8.391 | 8.453 | 872,217 | -0.25(-2.88%) |
Sep 17, 2015 | 8.671 | 8.849 | 8.592 | 8.704 | 1,235,448 | +0.02(+0.23%) |
Sep 16, 2015 | 8.374 | 8.737 | 8.368 | 8.684 | 880,578 | +0.34(+4.03%) |
Sep 15, 2015 | 8.302 | 8.519 | 8.242 | 8.348 | 980,226 | +0.07(+0.88%) |
Sep 14, 2015 | 8.361 | 8.407 | 8.091 | 8.275 | 1,349,249 | -0.10(-1.18%) |
Sep 11, 2015 | 8.697 | 8.790 | 8.236 | 8.374 | 1,328,029 | -0.43(-4.87%) |
Sep 10, 2015 | 8.743 | 8.875 | 8.598 | 8.803 | 946,719 | +0.07(+0.83%) |
Sep 09, 2015 | 9.007 | 9.172 | 8.710 | 8.730 | 1,054,587 | -0.21(-2.36%) |
Sep 08, 2015 | 8.882 | 9.060 | 8.770 | 8.941 | 818,702 | +0.15(+1.65%) |
Sep 04, 2015 | 8.908 | 8.796 | 8.796 | 8.796 | 1,361,733 | -0.08(-0.89%) |
Sep 03, 2015 | 8.849 | 9.172 | 8.816 | 8.875 | 982,839 | +0.04(+0.45%) |
Sep 02, 2015 | 8.836 | 8.862 | 8.473 | 8.836 | 1,544,854 | +0.13(+1.52%) |