Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.007 | 8.018 | 7.815 | 7.911 | 2,958,681 | -0.09(-1.14%) |
Nov 27, 2015 | 7.826 | 8.045 | 7.820 | 8.002 | 1,106,719 | +0.19(+2.39%) |
Nov 25, 2015 | 7.948 | 7.815 | 7.815 | 7.815 | 3,161,083 | -0.16(-1.94%) |
Nov 24, 2015 | 8.045 | 8.150 | 7.895 | 7.970 | 2,538,588 | -0.11(-1.32%) |
Nov 23, 2015 | 8.120 | 8.125 | 7.959 | 8.077 | 3,114,936 | -0.03(-0.40%) |
Nov 20, 2015 | 8.109 | 8.141 | 8.034 | 8.109 | 2,537,157 | +0.01(+0.13%) |
Nov 19, 2015 | 8.194 | 8.205 | 8.087 | 8.098 | 2,577,364 | -0.12(-1.50%) |
Nov 18, 2015 | 8.082 | 8.232 | 8.050 | 8.221 | 3,220,974 | +0.15(+1.85%) |
Nov 17, 2015 | 8.226 | 8.245 | 7.981 | 8.071 | 2,296,614 | -0.16(-1.95%) |
Nov 16, 2015 | 7.954 | 8.232 | 7.954 | 8.232 | 2,698,437 | +0.28(+3.56%) |
Nov 13, 2015 | 8.034 | 8.178 | 7.938 | 7.948 | 3,679,920 | -0.10(-1.26%) |
Nov 12, 2015 | 7.965 | 8.226 | 7.938 | 8.050 | 3,931,774 | +0.01(+0.07%) |
Nov 11, 2015 | 8.178 | 8.446 | 7.948 | 8.045 | 4,866,436 | -0.06(-0.73%) |
Nov 10, 2015 | 8.216 | 8.280 | 7.921 | 8.104 | 3,934,024 | -0.16(-1.88%) |
Nov 09, 2015 | 8.082 | 8.280 | 8.034 | 8.259 | 4,639,061 | +0.17(+2.05%) |
Nov 06, 2015 | 7.804 | 8.093 | 7.671 | 8.093 | 4,506,179 | +0.29(+3.77%) |
Nov 05, 2015 | 8.018 | 8.045 | 7.592 | 7.799 | 5,730,403 | -0.23(-2.86%) |
Nov 04, 2015 | 8.242 | 8.280 | 7.981 | 8.029 | 4,032,235 | -0.21(-2.53%) |
Nov 03, 2015 | 8.221 | 8.323 | 8.098 | 8.237 | 2,628,035 | -0.03(-0.32%) |
Nov 02, 2015 | 8.152 | 8.365 | 8.082 | 8.264 | 3,567,790 | +0.10(+1.18%) |
Oct 30, 2015 | 8.061 | 8.232 | 7.991 | 8.168 | 3,358,264 | +0.12(+1.46%) |
Oct 29, 2015 | 8.061 | 8.296 | 8.018 | 8.050 | 2,762,635 | -0.04(-0.46%) |
Oct 28, 2015 | 7.932 | 8.205 | 7.884 | 8.087 | 5,067,081 | +0.17(+2.09%) |
Oct 27, 2015 | 8.285 | 8.285 | 7.831 | 7.922 | 6,532,948 | -0.38(-4.57%) |
Oct 26, 2015 | 8.531 | 8.609 | 8.270 | 8.301 | 5,228,963 | -0.21(-2.45%) |
Oct 23, 2015 | 8.672 | 8.672 | 8.427 | 8.510 | 3,901,393 | -0.05(-0.55%) |
Oct 22, 2015 | 8.620 | 8.672 | 8.531 | 8.557 | 3,043,156 | +0.01(+0.06%) |
Oct 21, 2015 | 8.552 | 8.703 | 8.479 | 8.552 | 4,399,761 | +0.05(+0.61%) |
Oct 20, 2015 | 8.458 | 8.520 | 8.322 | 8.500 | 4,393,001 | +0.15(+1.81%) |
Oct 19, 2015 | 8.348 | 8.348 | 8.129 | 8.348 | 7,352,284 | +0.16(+1.98%) |
Oct 16, 2015 | 8.166 | 8.218 | 8.077 | 8.187 | 2,448,149 | +0.04(+0.45%) |
Oct 15, 2015 | 8.140 | 8.155 | 7.988 | 8.150 | 2,878,971 | +0.07(+0.84%) |
Oct 14, 2015 | 8.338 | 8.348 | 7.999 | 8.082 | 5,047,328 | -0.33(-3.91%) |
Oct 13, 2015 | 8.667 | 8.880 | 8.395 | 8.411 | 5,314,703 | -0.27(-3.07%) |
Oct 12, 2015 | 8.494 | 8.740 | 8.471 | 8.677 | 3,988,909 | +0.23(+2.72%) |
Oct 09, 2015 | 8.588 | 8.604 | 8.406 | 8.447 | 2,377,506 | -0.10(-1.16%) |
Oct 08, 2015 | 8.583 | 8.609 | 8.434 | 8.547 | 1,844,686 | -0.04(-0.43%) |
Oct 07, 2015 | 8.599 | 8.651 | 8.309 | 8.583 | 3,459,297 | +0.08(+0.92%) |
Oct 06, 2015 | 8.740 | 8.818 | 8.270 | 8.505 | 4,043,169 | -0.26(-2.92%) |
Oct 05, 2015 | 8.468 | 8.787 | 8.453 | 8.760 | 3,988,298 | +0.38(+4.55%) |
Oct 02, 2015 | 8.046 | 8.385 | 7.993 | 8.380 | 3,276,824 | +0.29(+3.55%) |
Oct 01, 2015 | 7.988 | 8.148 | 7.957 | 8.093 | 3,301,086 | +0.16(+2.04%) |
Sep 30, 2015 | 7.806 | 7.952 | 7.726 | 7.931 | 3,570,217 | +0.21(+2.70%) |
Sep 29, 2015 | 7.879 | 7.952 | 7.660 | 7.722 | 3,012,843 | -0.15(-1.86%) |
Sep 28, 2015 | 8.025 | 8.030 | 7.753 | 7.868 | 2,615,306 | -0.19(-2.39%) |
Sep 25, 2015 | 8.155 | 8.322 | 7.999 | 8.061 | 2,307,141 | -0.08(-0.96%) |
Sep 24, 2015 | 8.187 | 8.213 | 7.962 | 8.140 | 2,643,148 | -0.07(-0.89%) |
Sep 23, 2015 | 8.500 | 8.526 | 8.119 | 8.213 | 3,924,027 | -0.30(-3.49%) |
Sep 22, 2015 | 8.270 | 8.510 | 8.166 | 8.510 | 3,843,712 | +0.20(+2.45%) |
Sep 21, 2015 | 8.280 | 8.447 | 8.202 | 8.306 | 2,489,945 | +0.05(+0.63%) |
Sep 18, 2015 | 7.993 | 8.406 | 7.973 | 8.254 | 4,847,932 | +0.14(+1.67%) |
Sep 17, 2015 | 7.800 | 8.187 | 7.800 | 8.119 | 3,729,946 | +0.32(+4.08%) |
Sep 16, 2015 | 7.623 | 7.819 | 7.623 | 7.800 | 2,045,615 | +0.17(+2.26%) |
Sep 15, 2015 | 7.545 | 7.665 | 7.529 | 7.628 | 2,082,433 | +0.09(+1.18%) |
Sep 14, 2015 | 7.649 | 7.665 | 7.446 | 7.540 | 2,669,519 | -0.08(-1.10%) |
Sep 11, 2015 | 7.701 | 7.722 | 7.549 | 7.623 | 1,809,933 | -0.09(-1.22%) |
Sep 10, 2015 | 7.592 | 7.753 | 7.571 | 7.717 | 2,717,335 | +0.08(+1.02%) |
Sep 09, 2015 | 7.816 | 7.873 | 7.628 | 7.639 | 2,839,446 | -0.09(-1.21%) |
Sep 08, 2015 | 7.738 | 7.821 | 7.660 | 7.733 | 2,814,076 | +0.08(+1.09%) |
Sep 04, 2015 | 7.571 | 7.649 | 7.649 | 7.649 | 2,110,911 | -0.02(-0.27%) |
Sep 03, 2015 | 7.425 | 7.759 | 7.409 | 7.670 | 5,377,043 | +0.29(+3.96%) |
Sep 02, 2015 | 7.336 | 7.399 | 7.195 | 7.378 | 2,811,985 | +0.13(+1.80%) |