Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.674 | 8.782 | 8.639 | 8.754 | 34,518 | +0.10(+1.15%) |
Nov 27, 2015 | 8.655 | 8.655 | 8.655 | 8.655 | 540 | -0.02(-0.18%) |
Nov 25, 2015 | 8.731 | 8.670 | 8.670 | 8.670 | 25,635 | -0.11(-1.31%) |
Nov 24, 2015 | 8.532 | 8.792 | 8.494 | 8.785 | 149,395 | +0.25(+2.96%) |
Nov 23, 2015 | 8.586 | 8.586 | 8.487 | 8.532 | 46,205 | -0.06(-0.71%) |
Nov 20, 2015 | 8.464 | 8.617 | 8.464 | 8.594 | 33,037 | +0.12(+1.44%) |
Nov 19, 2015 | 8.487 | 8.525 | 8.471 | 8.471 | 6,122 | -0.05(-0.54%) |
Nov 18, 2015 | 8.487 | 8.563 | 8.425 | 8.517 | 24,788 | +0.11(+1.36%) |
Nov 17, 2015 | 8.326 | 8.487 | 8.326 | 8.402 | 125,901 | +0.07(+0.81%) |
Nov 16, 2015 | 8.211 | 8.349 | 8.211 | 8.335 | 20,716 | +0.12(+1.41%) |
Nov 13, 2015 | 8.228 | 8.280 | 8.219 | 8.219 | 19,573 | -0.06(-0.74%) |
Nov 12, 2015 | 8.341 | 8.347 | 8.265 | 8.280 | 12,081 | -0.10(-1.19%) |
Nov 11, 2015 | 8.479 | 8.479 | 8.380 | 8.380 | 50,587 | -0.08(-0.90%) |
Nov 10, 2015 | 8.456 | 8.502 | 8.433 | 8.456 | 23,740 | -0.01(-0.09%) |
Nov 09, 2015 | 8.425 | 8.494 | 8.380 | 8.464 | 27,430 | +0.02(+0.18%) |
Nov 06, 2015 | 8.479 | 8.479 | 8.402 | 8.448 | 26,097 | -0.03(-0.30%) |
Nov 05, 2015 | 8.509 | 8.509 | 8.471 | 8.474 | 6,792 | -0.04(-0.51%) |
Nov 04, 2015 | 8.525 | 8.555 | 8.487 | 8.517 | 45,991 | -0.02(-0.27%) |
Nov 03, 2015 | 8.563 | 8.578 | 8.540 | 8.540 | 11,672 | +0.01(+0.09%) |
Nov 02, 2015 | 8.410 | 8.548 | 8.410 | 8.532 | 18,105 | +0.09(+1.09%) |
Oct 30, 2015 | 8.448 | 8.487 | 8.441 | 8.441 | 8,988 | -0.02(-0.18%) |
Oct 29, 2015 | 8.433 | 8.464 | 8.433 | 8.456 | 7,752 | +0.00(+0.05%) |
Oct 28, 2015 | 8.380 | 8.464 | 8.380 | 8.452 | 34,682 | +0.05(+0.59%) |
Oct 27, 2015 | 8.441 | 8.441 | 8.402 | 8.402 | 32,804 | -0.06(-0.72%) |
Oct 26, 2015 | 8.525 | 8.532 | 8.464 | 8.464 | 5,200 | -0.05(-0.54%) |
Oct 23, 2015 | 8.540 | 8.571 | 8.509 | 8.509 | 5,932 | +0.00(+0.00%) |
Oct 22, 2015 | 8.387 | 8.540 | 8.387 | 8.509 | 30,960 | +0.12(+1.46%) |
Oct 21, 2015 | 8.425 | 8.487 | 8.387 | 8.387 | 28,559 | -0.04(-0.45%) |
Oct 20, 2015 | 8.380 | 8.471 | 8.380 | 8.425 | 57,141 | +0.01(+0.09%) |
Oct 19, 2015 | 8.380 | 8.433 | 8.380 | 8.418 | 36,248 | +0.00(+0.00%) |
Oct 16, 2015 | 8.395 | 8.433 | 8.387 | 8.418 | 27,281 | +0.05(+0.64%) |
Oct 15, 2015 | 8.311 | 8.387 | 8.311 | 8.364 | 101,029 | +0.06(+0.74%) |
Oct 14, 2015 | 8.433 | 8.433 | 8.288 | 8.303 | 56,770 | -0.10(-1.18%) |
Oct 13, 2015 | 8.357 | 8.410 | 8.357 | 8.402 | 11,370 | -0.02(-0.27%) |
Oct 12, 2015 | 8.380 | 8.456 | 8.380 | 8.425 | 25,928 | -0.01(-0.09%) |
Oct 09, 2015 | 8.395 | 8.498 | 8.395 | 8.433 | 23,140 | +0.01(+0.09%) |
Oct 08, 2015 | 8.242 | 8.425 | 8.242 | 8.425 | 58,055 | +0.15(+1.75%) |
Oct 07, 2015 | 8.265 | 8.349 | 8.265 | 8.280 | 52,838 | +0.02(+0.28%) |
Oct 06, 2015 | 8.303 | 8.303 | 8.219 | 8.257 | 53,521 | -0.02(-0.18%) |
Oct 05, 2015 | 8.165 | 8.272 | 8.165 | 8.272 | 21,717 | +0.12(+1.50%) |
Oct 02, 2015 | 8.035 | 8.154 | 8.035 | 8.150 | 22,212 | +0.00(+0.00%) |
Oct 01, 2015 | 8.143 | 8.165 | 8.112 | 8.150 | 8,097 | -0.01(-0.09%) |
Sep 30, 2015 | 8.074 | 8.188 | 8.058 | 8.158 | 35,249 | +0.15(+1.81%) |
Sep 29, 2015 | 8.028 | 8.101 | 7.951 | 8.013 | 29,112 | -0.02(-0.29%) |
Sep 28, 2015 | 8.143 | 8.165 | 8.035 | 8.035 | 13,975 | -0.15(-1.82%) |
Sep 25, 2015 | 8.211 | 8.250 | 8.185 | 8.185 | 31,653 | +0.02(+0.24%) |
Sep 24, 2015 | 8.143 | 8.204 | 8.120 | 8.165 | 32,106 | -0.05(-0.65%) |
Sep 23, 2015 | 8.165 | 8.250 | 8.158 | 8.219 | 20,873 | +0.03(+0.37%) |
Sep 22, 2015 | 8.234 | 8.234 | 8.181 | 8.188 | 12,518 | -0.09(-1.11%) |
Sep 21, 2015 | 8.332 | 8.341 | 8.280 | 8.280 | 19,960 | +0.05(+0.56%) |
Sep 18, 2015 | 8.173 | 8.272 | 8.143 | 8.234 | 18,940 | -0.12(-1.46%) |
Sep 17, 2015 | 8.318 | 8.395 | 8.318 | 8.357 | 27,497 | +0.02(+0.18%) |
Sep 16, 2015 | 8.302 | 8.341 | 8.234 | 8.341 | 38,799 | +0.09(+1.07%) |
Sep 15, 2015 | 8.250 | 8.265 | 8.196 | 8.253 | 61,559 | +0.07(+0.83%) |
Sep 14, 2015 | 8.248 | 8.300 | 8.181 | 8.186 | 18,277 | -0.03(-0.40%) |
Sep 11, 2015 | 8.166 | 8.233 | 8.166 | 8.218 | 14,746 | +0.01(+0.09%) |
Sep 10, 2015 | 8.173 | 8.218 | 8.173 | 8.211 | 11,297 | +0.00(+0.00%) |
Sep 09, 2015 | 8.323 | 8.323 | 8.211 | 8.211 | 11,408 | -0.06(-0.72%) |
Sep 08, 2015 | 8.218 | 8.285 | 8.188 | 8.270 | 13,276 | +0.13(+1.65%) |
Sep 04, 2015 | 8.151 | 8.136 | 8.136 | 8.136 | 8,574 | -0.07(-0.91%) |
Sep 03, 2015 | 8.196 | 8.241 | 8.196 | 8.211 | 12,573 | +0.08(+1.01%) |
Sep 02, 2015 | 8.099 | 8.143 | 8.054 | 8.129 | 25,478 | +0.08(+1.02%) |