Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 7.669 | 7.758 | 7.669 | 7.718 | 32,441 | +0.01(+0.13%) |
Nov 27, 2015 | 7.698 | 7.708 | 7.669 | 7.708 | 1,502 | +0.03(+0.39%) |
Nov 25, 2015 | 7.788 | 7.679 | 7.679 | 7.679 | 43,721 | -0.10(-1.28%) |
Nov 24, 2015 | 7.778 | 7.818 | 7.579 | 7.778 | 20,256 | +0.00(+0.00%) |
Nov 23, 2015 | 7.958 | 7.968 | 7.778 | 7.778 | 33,453 | -0.13(-1.64%) |
Nov 20, 2015 | 7.978 | 8.097 | 7.908 | 7.908 | 6,355 | -0.04(-0.50%) |
Nov 19, 2015 | 8.227 | 8.227 | 7.898 | 7.948 | 11,008 | +0.03(+0.38%) |
Nov 18, 2015 | 7.908 | 8.067 | 7.908 | 7.918 | 17,359 | -0.01(-0.13%) |
Nov 17, 2015 | 7.938 | 8.057 | 7.858 | 7.928 | 51,080 | +0.00(+0.00%) |
Nov 16, 2015 | 7.922 | 7.998 | 7.828 | 7.928 | 10,705 | +0.09(+1.15%) |
Nov 13, 2015 | 8.097 | 8.107 | 7.828 | 7.838 | 35,772 | -0.26(-3.20%) |
Nov 12, 2015 | 8.217 | 8.227 | 8.038 | 8.097 | 19,110 | -0.16(-1.93%) |
Nov 11, 2015 | 8.337 | 8.337 | 8.197 | 8.257 | 16,896 | -0.05(-0.60%) |
Nov 10, 2015 | 8.397 | 8.476 | 8.117 | 8.307 | 17,969 | -0.08(-0.95%) |
Nov 09, 2015 | 8.406 | 8.466 | 8.337 | 8.387 | 13,534 | -0.07(-0.83%) |
Nov 06, 2015 | 8.466 | 8.516 | 8.377 | 8.456 | 9,491 | +0.03(+0.35%) |
Nov 05, 2015 | 8.526 | 8.526 | 8.406 | 8.426 | 13,872 | -0.15(-1.74%) |
Nov 04, 2015 | 8.466 | 8.576 | 8.337 | 8.576 | 31,618 | +0.16(+1.90%) |
Nov 03, 2015 | 8.406 | 8.476 | 8.391 | 8.416 | 11,786 | +0.00(+0.00%) |
Nov 02, 2015 | 8.347 | 8.546 | 8.347 | 8.416 | 6,554 | +0.06(+0.72%) |
Oct 30, 2015 | 8.406 | 8.426 | 8.357 | 8.357 | 15,299 | -0.06(-0.71%) |
Oct 29, 2015 | 8.337 | 8.506 | 8.337 | 8.416 | 14,413 | +0.07(+0.84%) |
Oct 28, 2015 | 8.287 | 8.397 | 8.287 | 8.347 | 13,086 | +0.05(+0.60%) |
Oct 27, 2015 | 8.327 | 8.436 | 8.247 | 8.297 | 16,156 | -0.04(-0.48%) |
Oct 26, 2015 | 8.426 | 8.566 | 8.337 | 8.337 | 19,052 | -0.14(-1.65%) |
Oct 23, 2015 | 8.556 | 8.566 | 8.446 | 8.476 | 24,446 | +0.03(+0.35%) |
Oct 22, 2015 | 8.476 | 8.526 | 8.390 | 8.446 | 9,903 | +0.07(+0.83%) |
Oct 21, 2015 | 8.446 | 8.455 | 8.357 | 8.377 | 39,940 | -0.02(-0.24%) |
Oct 20, 2015 | 8.397 | 8.476 | 8.377 | 8.397 | 20,691 | -0.01(-0.12%) |
Oct 19, 2015 | 8.377 | 8.516 | 8.377 | 8.406 | 9,231 | -0.02(-0.24%) |
Oct 16, 2015 | 8.406 | 8.566 | 8.397 | 8.426 | 19,285 | +0.08(+0.96%) |
Oct 15, 2015 | 8.387 | 8.406 | 8.305 | 8.347 | 53,423 | +0.01(+0.12%) |
Oct 14, 2015 | 8.397 | 8.476 | 8.277 | 8.337 | 35,753 | -0.06(-0.71%) |
Oct 13, 2015 | 8.387 | 8.656 | 8.387 | 8.397 | 17,165 | -0.04(-0.47%) |
Oct 12, 2015 | 8.596 | 8.696 | 8.436 | 8.436 | 17,702 | -0.09(-1.05%) |
Oct 09, 2015 | 8.406 | 8.636 | 8.406 | 8.526 | 68,906 | +0.10(+1.18%) |
Oct 08, 2015 | 8.426 | 8.496 | 8.397 | 8.426 | 31,724 | +0.03(+0.36%) |
Oct 07, 2015 | 8.466 | 8.476 | 8.362 | 8.397 | 15,296 | +0.01(+0.12%) |
Oct 06, 2015 | 8.656 | 8.656 | 8.347 | 8.387 | 13,231 | -0.04(-0.47%) |
Oct 05, 2015 | 8.496 | 8.586 | 8.367 | 8.426 | 29,655 | +0.02(+0.24%) |
Oct 02, 2015 | 8.347 | 8.466 | 8.337 | 8.406 | 20,673 | +0.04(+0.48%) |
Oct 01, 2015 | 8.486 | 8.686 | 8.367 | 8.367 | 16,993 | -0.12(-1.41%) |
Sep 30, 2015 | 8.636 | 8.636 | 8.436 | 8.486 | 19,426 | -0.01(-0.12%) |
Sep 29, 2015 | 8.566 | 8.691 | 8.486 | 8.496 | 14,155 | -0.08(-0.93%) |
Sep 28, 2015 | 8.726 | 8.825 | 8.556 | 8.576 | 39,664 | -0.21(-2.38%) |
Sep 25, 2015 | 8.855 | 8.955 | 8.736 | 8.785 | 35,734 | +0.04(+0.46%) |
Sep 24, 2015 | 8.925 | 9.115 | 8.661 | 8.746 | 60,932 | -0.36(-3.94%) |
Sep 23, 2015 | 9.314 | 9.384 | 8.985 | 9.105 | 12,209 | -0.19(-2.04%) |
Sep 22, 2015 | 9.304 | 9.523 | 9.194 | 9.294 | 5,985 | -0.15(-1.58%) |
Sep 21, 2015 | 9.603 | 9.603 | 9.224 | 9.444 | 9,383 | +0.18(+1.94%) |
Sep 18, 2015 | 9.344 | 9.573 | 9.234 | 9.264 | 18,438 | -0.37(-3.83%) |
Sep 17, 2015 | 9.573 | 9.683 | 9.464 | 9.633 | 16,478 | +0.01(+0.10%) |
Sep 16, 2015 | 9.513 | 9.743 | 9.513 | 9.623 | 10,440 | +0.11(+1.15%) |
Sep 15, 2015 | 9.224 | 9.523 | 9.224 | 9.513 | 13,373 | +0.17(+1.81%) |
Sep 14, 2015 | 9.234 | 9.523 | 9.374 | 9.344 | 10,932 | -0.03(-0.32%) |
Sep 11, 2015 | 9.384 | 9.533 | 9.294 | 9.374 | 18,035 | -0.03(-0.32%) |
Sep 10, 2015 | 9.314 | 9.653 | 9.314 | 9.404 | 22,950 | -0.04(-0.42%) |
Sep 09, 2015 | 9.214 | 9.560 | 9.214 | 9.444 | 33,398 | +0.04(+0.42%) |
Sep 08, 2015 | 9.194 | 9.414 | 8.995 | 9.404 | 22,265 | +0.32(+3.51%) |
Sep 04, 2015 | 8.975 | 9.085 | 9.085 | 9.085 | 12,936 | -0.06(-0.65%) |
Sep 03, 2015 | 9.124 | 9.365 | 9.095 | 9.144 | 23,026 | -0.07(-0.76%) |
Sep 02, 2015 | 9.174 | 9.264 | 9.085 | 9.214 | 13,336 | +0.02(+0.22%) |