Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.360 | 8.410 | 8.120 | 8.240 | 82,425 | -0.11(-1.32%) |
Nov 27, 2015 | 8.400 | 8.420 | 8.310 | 8.350 | 21,174 | -0.02(-0.24%) |
Nov 25, 2015 | 8.410 | 8.370 | 8.370 | 8.370 | 47,100 | +0.01(+0.12%) |
Nov 24, 2015 | 8.270 | 8.400 | 8.060 | 8.360 | 71,813 | +0.00(+0.00%) |
Nov 23, 2015 | 8.330 | 8.520 | 8.070 | 8.360 | 139,349 | +0.05(+0.60%) |
Nov 20, 2015 | 8.510 | 8.510 | 8.270 | 8.310 | 40,894 | -0.11(-1.31%) |
Nov 19, 2015 | 8.610 | 8.675 | 8.280 | 8.420 | 50,033 | -0.20(-2.32%) |
Nov 18, 2015 | 8.610 | 8.760 | 8.520 | 8.620 | 38,125 | +0.08(+0.94%) |
Nov 17, 2015 | 8.700 | 8.840 | 8.540 | 8.540 | 35,094 | -0.04(-0.47%) |
Nov 16, 2015 | 8.500 | 8.620 | 8.210 | 8.580 | 61,423 | +0.04(+0.47%) |
Nov 13, 2015 | 8.640 | 8.890 | 8.500 | 8.540 | 45,690 | -0.18(-2.06%) |
Nov 12, 2015 | 8.900 | 8.970 | 8.680 | 8.720 | 26,024 | -0.24(-2.68%) |
Nov 11, 2015 | 8.990 | 9.210 | 8.900 | 8.960 | 32,801 | +0.00(+0.00%) |
Nov 10, 2015 | 9.080 | 9.080 | 8.890 | 8.960 | 21,158 | -0.19(-2.08%) |
Nov 09, 2015 | 8.630 | 9.240 | 8.630 | 9.150 | 73,751 | +0.58(+6.77%) |
Nov 06, 2015 | 8.950 | 9.000 | 8.500 | 8.570 | 100,396 | -0.46(-5.09%) |
Nov 05, 2015 | 8.920 | 9.110 | 8.640 | 9.030 | 58,875 | +0.08(+0.89%) |
Nov 04, 2015 | 9.110 | 9.180 | 8.800 | 8.950 | 61,544 | -0.16(-1.76%) |
Nov 03, 2015 | 8.920 | 9.260 | 8.810 | 9.110 | 70,298 | +0.19(+2.13%) |
Nov 02, 2015 | 8.950 | 9.060 | 8.840 | 8.920 | 104,327 | +0.03(+0.34%) |
Oct 30, 2015 | 8.740 | 9.000 | 8.600 | 8.890 | 162,057 | +0.10(+1.14%) |
Oct 29, 2015 | 8.930 | 9.180 | 8.720 | 8.790 | 90,262 | -0.14(-1.57%) |
Oct 28, 2015 | 8.570 | 8.940 | 8.360 | 8.930 | 149,591 | +0.43(+5.06%) |
Oct 27, 2015 | 8.580 | 8.700 | 8.250 | 8.500 | 528,763 | -0.15(-1.73%) |
Oct 26, 2015 | 8.620 | 8.790 | 8.544 | 8.650 | 85,690 | +0.05(+0.58%) |
Oct 23, 2015 | 8.790 | 8.790 | 8.510 | 8.600 | 57,584 | +0.00(+0.00%) |
Oct 22, 2015 | 8.750 | 8.950 | 8.440 | 8.600 | 99,155 | -0.12(-1.38%) |
Oct 21, 2015 | 9.220 | 9.240 | 8.700 | 8.720 | 76,488 | -0.41(-4.49%) |
Oct 20, 2015 | 9.260 | 9.470 | 9.040 | 9.130 | 55,318 | -0.10(-1.08%) |
Oct 19, 2015 | 9.390 | 9.690 | 9.080 | 9.230 | 32,781 | -0.17(-1.81%) |
Oct 16, 2015 | 9.470 | 9.550 | 8.920 | 9.400 | 33,413 | -0.03(-0.32%) |
Oct 15, 2015 | 8.780 | 9.495 | 8.810 | 9.430 | 65,078 | +0.62(+7.04%) |
Oct 14, 2015 | 9.020 | 9.110 | 8.690 | 8.810 | 54,426 | -0.11(-1.23%) |
Oct 13, 2015 | 9.380 | 9.610 | 8.910 | 8.920 | 55,353 | -0.50(-5.31%) |
Oct 12, 2015 | 9.750 | 9.760 | 9.360 | 9.420 | 34,545 | -0.26(-2.69%) |
Oct 09, 2015 | 9.720 | 9.920 | 9.570 | 9.680 | 30,930 | +0.00(+0.00%) |
Oct 08, 2015 | 9.550 | 9.780 | 9.410 | 9.680 | 53,281 | +0.07(+0.73%) |
Oct 07, 2015 | 9.530 | 9.880 | 9.290 | 9.610 | 44,086 | +0.12(+1.26%) |
Oct 06, 2015 | 9.790 | 9.830 | 9.251 | 9.490 | 38,732 | -0.36(-3.65%) |
Oct 05, 2015 | 9.340 | 9.890 | 9.280 | 9.850 | 55,490 | +0.55(+5.91%) |
Oct 02, 2015 | 8.750 | 9.320 | 8.640 | 9.300 | 40,332 | +0.40(+4.49%) |
Oct 01, 2015 | 8.800 | 8.940 | 8.530 | 8.900 | 89,774 | +0.07(+0.79%) |
Sep 30, 2015 | 8.760 | 8.930 | 8.460 | 8.830 | 57,650 | +0.32(+3.76%) |
Sep 29, 2015 | 9.100 | 9.360 | 8.380 | 8.510 | 82,910 | -0.58(-6.38%) |
Sep 28, 2015 | 8.560 | 9.630 | 8.560 | 9.090 | 73,588 | -0.32(-3.40%) |
Sep 25, 2015 | 10.70 | 10.75 | 9.330 | 9.410 | 87,455 | -1.09(-10.38%) |
Sep 24, 2015 | 10.58 | 10.84 | 10.26 | 10.50 | 36,537 | -0.17(-1.59%) |
Sep 23, 2015 | 10.59 | 11.08 | 10.27 | 10.67 | 46,754 | +0.05(+0.47%) |
Sep 22, 2015 | 10.97 | 11.15 | 10.55 | 10.62 | 56,074 | -0.50(-4.50%) |
Sep 21, 2015 | 11.23 | 11.28 | 10.99 | 11.12 | 134,210 | +0.01(+0.09%) |
Sep 18, 2015 | 10.62 | 11.14 | 10.62 | 11.11 | 83,995 | +0.30(+2.78%) |
Sep 17, 2015 | 10.40 | 10.96 | 10.40 | 10.81 | 51,856 | +0.37(+3.54%) |
Sep 16, 2015 | 10.80 | 10.80 | 10.35 | 10.44 | 57,709 | -0.28(-2.61%) |
Sep 15, 2015 | 10.52 | 10.94 | 10.52 | 10.72 | 29,806 | +0.17(+1.61%) |
Sep 14, 2015 | 10.79 | 10.79 | 10.32 | 10.55 | 52,596 | -0.29(-2.68%) |
Sep 11, 2015 | 10.09 | 10.85 | 10.09 | 10.84 | 118,966 | +0.59(+5.76%) |
Sep 10, 2015 | 9.510 | 10.51 | 9.340 | 10.25 | 208,483 | +0.75(+7.89%) |
Sep 09, 2015 | 9.200 | 9.670 | 9.090 | 9.500 | 108,047 | +0.42(+4.63%) |
Sep 08, 2015 | 8.930 | 9.290 | 8.660 | 9.080 | 73,668 | +0.32(+3.65%) |
Sep 04, 2015 | 8.480 | 8.760 | 8.760 | 8.760 | 36,600 | +0.19(+2.22%) |
Sep 03, 2015 | 9.220 | 9.220 | 8.520 | 8.570 | 49,069 | -0.58(-6.34%) |
Sep 02, 2015 | 8.820 | 9.180 | 8.670 | 9.150 | 49,948 | +0.44(+5.05%) |