Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.056 | 8.130 | 7.974 | 8.130 | 5,247,745 | +0.11(+1.43%) |
Nov 27, 2015 | 7.836 | 8.020 | 7.781 | 8.015 | 1,249,780 | +0.22(+2.76%) |
Nov 25, 2015 | 7.827 | 7.800 | 7.800 | 7.800 | 5,471,491 | -0.05(-0.58%) |
Nov 24, 2015 | 7.928 | 8.056 | 7.836 | 7.845 | 4,080,401 | -0.10(-1.27%) |
Nov 23, 2015 | 7.992 | 8.020 | 7.919 | 7.946 | 4,148,697 | -0.05(-0.57%) |
Nov 20, 2015 | 8.038 | 8.130 | 7.974 | 7.992 | 2,534,840 | -0.06(-0.68%) |
Nov 19, 2015 | 7.763 | 8.084 | 7.731 | 8.047 | 5,188,259 | +0.27(+3.42%) |
Nov 18, 2015 | 7.891 | 7.891 | 7.726 | 7.781 | 6,427,208 | -0.02(-0.24%) |
Nov 17, 2015 | 7.900 | 7.942 | 7.722 | 7.800 | 6,375,468 | -0.11(-1.39%) |
Nov 16, 2015 | 7.836 | 7.910 | 7.717 | 7.910 | 5,040,721 | +0.09(+1.17%) |
Nov 13, 2015 | 7.855 | 7.919 | 7.708 | 7.818 | 3,535,882 | -0.07(-0.93%) |
Nov 12, 2015 | 7.956 | 8.093 | 7.891 | 7.891 | 3,751,710 | -0.19(-2.38%) |
Nov 11, 2015 | 8.056 | 8.112 | 7.902 | 8.084 | 4,630,635 | +0.07(+0.92%) |
Nov 10, 2015 | 8.157 | 8.212 | 7.910 | 8.011 | 5,396,965 | -0.16(-1.91%) |
Nov 09, 2015 | 8.148 | 8.277 | 8.093 | 8.167 | 5,586,505 | +0.00(+0.00%) |
Nov 06, 2015 | 7.965 | 8.240 | 7.900 | 8.167 | 6,158,946 | +0.18(+2.30%) |
Nov 05, 2015 | 7.910 | 8.075 | 7.891 | 7.983 | 5,346,956 | +0.07(+0.93%) |
Nov 04, 2015 | 7.845 | 8.148 | 7.809 | 7.910 | 8,837,453 | +0.06(+0.82%) |
Nov 03, 2015 | 7.735 | 7.864 | 7.708 | 7.845 | 6,079,779 | +0.14(+1.79%) |
Nov 02, 2015 | 7.533 | 7.717 | 7.515 | 7.708 | 4,349,447 | +0.17(+2.31%) |
Oct 30, 2015 | 7.570 | 7.607 | 7.460 | 7.533 | 8,993,261 | -0.00(-0.06%) |
Oct 29, 2015 | 7.634 | 7.703 | 7.515 | 7.538 | 6,996,497 | -0.06(-0.79%) |
Oct 28, 2015 | 7.157 | 7.662 | 7.157 | 7.598 | 10,912,038 | +0.21(+2.86%) |
Oct 27, 2015 | 6.983 | 7.515 | 6.928 | 7.387 | 56,101,352 | -1.28(-14.77%) |
Oct 26, 2015 | 8.708 | 8.754 | 8.589 | 8.667 | 7,389,675 | -0.11(-1.20%) |
Oct 23, 2015 | 8.515 | 8.827 | 8.414 | 8.772 | 9,049,721 | +0.39(+4.60%) |
Oct 22, 2015 | 8.396 | 8.460 | 8.286 | 8.387 | 12,452,083 | +0.05(+0.55%) |
Oct 21, 2015 | 8.644 | 8.644 | 8.332 | 8.341 | 9,533,237 | -0.12(-1.41%) |
Oct 20, 2015 | 8.680 | 8.791 | 8.387 | 8.460 | 8,898,058 | -0.21(-2.43%) |
Oct 19, 2015 | 8.625 | 8.818 | 8.534 | 8.671 | 6,530,388 | +0.09(+1.07%) |
Oct 16, 2015 | 8.644 | 8.846 | 8.479 | 8.579 | 9,105,368 | -0.06(-0.74%) |
Oct 15, 2015 | 8.800 | 8.937 | 8.579 | 8.644 | 8,395,827 | -0.10(-1.15%) |
Oct 14, 2015 | 8.497 | 8.800 | 8.488 | 8.745 | 8,393,731 | +0.22(+2.58%) |
Oct 13, 2015 | 8.497 | 8.662 | 8.460 | 8.524 | 4,723,885 | +0.04(+0.43%) |
Oct 12, 2015 | 8.405 | 8.515 | 8.304 | 8.488 | 5,467,294 | -0.15(-1.70%) |
Oct 09, 2015 | 8.625 | 8.818 | 8.598 | 8.635 | 3,191,275 | -0.02(-0.21%) |
Oct 08, 2015 | 8.754 | 8.754 | 8.598 | 8.653 | 5,607,484 | -0.06(-0.63%) |
Oct 07, 2015 | 8.846 | 8.928 | 8.598 | 8.708 | 8,932,458 | +0.01(+0.11%) |
Oct 06, 2015 | 8.515 | 8.754 | 8.396 | 8.699 | 11,150,252 | +0.38(+4.52%) |
Oct 05, 2015 | 8.450 | 8.541 | 8.304 | 8.323 | 9,625,111 | +0.05(+0.61%) |
Oct 02, 2015 | 8.031 | 8.295 | 7.885 | 8.272 | 15,544,195 | +0.21(+2.54%) |
Oct 01, 2015 | 8.186 | 8.222 | 7.921 | 8.067 | 14,538,175 | -0.18(-2.21%) |
Sep 30, 2015 | 8.423 | 8.478 | 8.127 | 8.250 | 13,401,427 | +0.00(+0.00%) |
Sep 29, 2015 | 8.423 | 8.468 | 8.140 | 8.250 | 11,534,695 | +0.00(+0.00%) |
Sep 28, 2015 | 8.350 | 8.459 | 8.231 | 8.250 | 6,688,949 | -0.26(-3.00%) |
Sep 25, 2015 | 8.596 | 8.842 | 8.177 | 8.505 | 34,121,072 | +0.28(+3.38%) |
Sep 24, 2015 | 7.931 | 8.350 | 7.757 | 8.227 | 14,115,295 | +0.28(+3.50%) |
Sep 23, 2015 | 8.013 | 8.122 | 7.839 | 7.949 | 9,314,846 | -0.11(-1.36%) |
Sep 22, 2015 | 7.821 | 8.095 | 7.748 | 8.058 | 11,671,594 | +0.17(+2.20%) |
Sep 21, 2015 | 7.940 | 7.976 | 7.767 | 7.885 | 6,406,136 | +0.00(+0.00%) |
Sep 18, 2015 | 8.004 | 8.040 | 7.767 | 7.885 | 8,625,056 | -0.23(-2.81%) |
Sep 17, 2015 | 8.259 | 8.295 | 8.049 | 8.113 | 6,973,370 | -0.13(-1.55%) |
Sep 16, 2015 | 7.885 | 8.277 | 7.876 | 8.241 | 9,831,301 | +0.36(+4.63%) |
Sep 15, 2015 | 7.885 | 7.935 | 7.748 | 7.876 | 10,732,652 | +0.02(+0.23%) |
Sep 14, 2015 | 7.885 | 7.931 | 7.694 | 7.858 | 16,480,716 | -0.20(-2.49%) |
Sep 11, 2015 | 7.493 | 8.286 | 7.493 | 8.058 | 49,686,908 | -1.56(-16.21%) |
Sep 10, 2015 | 9.599 | 9.745 | 9.498 | 9.617 | 3,721,026 | +0.01(+0.09%) |
Sep 09, 2015 | 10.07 | 10.08 | 9.581 | 9.608 | 3,710,007 | -0.34(-3.39%) |
Sep 08, 2015 | 9.918 | 10.02 | 9.672 | 9.945 | 4,607,845 | +0.05(+0.55%) |
Sep 04, 2015 | 10.000 | 9.890 | 9.890 | 9.890 | 3,763,757 | -0.25(-2.43%) |
Sep 03, 2015 | 10.15 | 10.26 | 10.05 | 10.14 | 3,718,707 | +0.09(+0.91%) |
Sep 02, 2015 | 10.15 | 10.18 | 9.872 | 10.05 | 4,544,032 | +0.12(+1.19%) |