Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 8.031 | 8.042 | 7.838 | 7.935 | 2,949,860 | -0.09(-1.14%) |
Nov 27, 2015 | 7.849 | 8.069 | 7.844 | 8.026 | 1,103,419 | +0.19(+2.39%) |
Nov 25, 2015 | 7.972 | 7.838 | 7.838 | 7.838 | 3,151,657 | -0.16(-1.95%) |
Nov 24, 2015 | 8.069 | 8.175 | 7.919 | 7.994 | 2,531,019 | -0.11(-1.32%) |
Nov 23, 2015 | 8.144 | 8.149 | 7.983 | 8.101 | 3,105,648 | -0.03(-0.40%) |
Nov 20, 2015 | 8.133 | 8.165 | 8.058 | 8.133 | 2,529,592 | +0.01(+0.13%) |
Nov 19, 2015 | 8.219 | 8.230 | 8.112 | 8.122 | 2,569,680 | -0.12(-1.50%) |
Nov 18, 2015 | 8.106 | 8.256 | 8.074 | 8.246 | 3,211,370 | +0.15(+1.85%) |
Nov 17, 2015 | 8.251 | 8.270 | 8.004 | 8.096 | 2,289,767 | -0.16(-1.95%) |
Nov 16, 2015 | 7.978 | 8.256 | 7.978 | 8.256 | 2,690,391 | +0.28(+3.56%) |
Nov 13, 2015 | 8.058 | 8.203 | 7.962 | 7.972 | 3,668,947 | -0.10(-1.26%) |
Nov 12, 2015 | 7.988 | 8.251 | 7.962 | 8.074 | 3,920,050 | +0.01(+0.07%) |
Nov 11, 2015 | 8.203 | 8.471 | 7.972 | 8.069 | 4,851,926 | -0.06(-0.73%) |
Nov 10, 2015 | 8.240 | 8.305 | 7.945 | 8.128 | 3,922,294 | -0.16(-1.88%) |
Nov 09, 2015 | 8.106 | 8.305 | 8.058 | 8.283 | 4,625,230 | +0.17(+2.05%) |
Nov 06, 2015 | 7.828 | 8.117 | 7.693 | 8.117 | 4,492,743 | +0.29(+3.77%) |
Nov 05, 2015 | 8.042 | 8.069 | 7.615 | 7.822 | 5,713,317 | -0.23(-2.86%) |
Nov 04, 2015 | 8.267 | 8.305 | 8.004 | 8.053 | 4,020,213 | -0.21(-2.53%) |
Nov 03, 2015 | 8.246 | 8.348 | 8.122 | 8.262 | 2,620,199 | -0.03(-0.32%) |
Nov 02, 2015 | 8.176 | 8.390 | 8.106 | 8.289 | 3,557,152 | +0.10(+1.18%) |
Oct 30, 2015 | 8.085 | 8.256 | 8.015 | 8.192 | 3,348,251 | +0.12(+1.46%) |
Oct 29, 2015 | 8.085 | 8.321 | 8.042 | 8.074 | 2,754,398 | -0.04(-0.46%) |
Oct 28, 2015 | 7.956 | 8.230 | 7.908 | 8.112 | 5,051,973 | +0.17(+2.09%) |
Oct 27, 2015 | 8.310 | 8.310 | 7.854 | 7.945 | 6,513,469 | -0.38(-4.57%) |
Oct 26, 2015 | 8.556 | 8.634 | 8.295 | 8.326 | 5,213,372 | -0.21(-2.45%) |
Oct 23, 2015 | 8.698 | 8.698 | 8.452 | 8.535 | 3,889,760 | -0.05(-0.55%) |
Oct 22, 2015 | 8.645 | 8.698 | 8.556 | 8.583 | 3,034,082 | +0.01(+0.06%) |
Oct 21, 2015 | 8.577 | 8.729 | 8.504 | 8.577 | 4,386,642 | +0.05(+0.61%) |
Oct 20, 2015 | 8.483 | 8.546 | 8.347 | 8.525 | 4,379,902 | +0.15(+1.81%) |
Oct 19, 2015 | 8.373 | 8.373 | 8.153 | 8.373 | 7,330,362 | +0.16(+1.98%) |
Oct 16, 2015 | 8.190 | 8.242 | 8.101 | 8.211 | 2,440,849 | +0.04(+0.45%) |
Oct 15, 2015 | 8.164 | 8.180 | 8.012 | 8.174 | 2,870,387 | +0.07(+0.84%) |
Oct 14, 2015 | 8.363 | 8.373 | 8.023 | 8.106 | 5,032,278 | -0.33(-3.91%) |
Oct 13, 2015 | 8.692 | 8.907 | 8.420 | 8.436 | 5,298,856 | -0.27(-3.07%) |
Oct 12, 2015 | 8.520 | 8.766 | 8.496 | 8.703 | 3,977,015 | +0.23(+2.72%) |
Oct 09, 2015 | 8.614 | 8.630 | 8.431 | 8.473 | 2,370,417 | -0.10(-1.16%) |
Oct 08, 2015 | 8.609 | 8.635 | 8.460 | 8.572 | 1,839,185 | -0.04(-0.43%) |
Oct 07, 2015 | 8.624 | 8.677 | 8.334 | 8.609 | 3,448,983 | +0.08(+0.92%) |
Oct 06, 2015 | 8.766 | 8.844 | 8.295 | 8.530 | 4,031,114 | -0.26(-2.92%) |
Oct 05, 2015 | 8.494 | 8.813 | 8.478 | 8.787 | 3,976,406 | +0.38(+4.55%) |
Oct 02, 2015 | 8.070 | 8.410 | 8.017 | 8.405 | 3,267,054 | +0.29(+3.55%) |
Oct 01, 2015 | 8.012 | 8.173 | 7.981 | 8.117 | 3,291,243 | +0.16(+2.04%) |
Sep 30, 2015 | 7.829 | 7.975 | 7.749 | 7.955 | 3,559,572 | +0.21(+2.70%) |
Sep 29, 2015 | 7.902 | 7.975 | 7.682 | 7.745 | 3,003,860 | -0.15(-1.86%) |
Sep 28, 2015 | 8.049 | 8.054 | 7.777 | 7.892 | 2,607,508 | -0.19(-2.39%) |
Sep 25, 2015 | 8.180 | 8.347 | 8.023 | 8.085 | 2,300,262 | -0.08(-0.96%) |
Sep 24, 2015 | 8.211 | 8.237 | 7.986 | 8.164 | 2,635,267 | -0.07(-0.89%) |
Sep 23, 2015 | 8.525 | 8.551 | 8.143 | 8.237 | 3,912,327 | -0.30(-3.49%) |
Sep 22, 2015 | 8.295 | 8.535 | 8.190 | 8.535 | 3,832,251 | +0.20(+2.45%) |
Sep 21, 2015 | 8.305 | 8.473 | 8.227 | 8.331 | 2,482,521 | +0.05(+0.63%) |
Sep 18, 2015 | 8.017 | 8.431 | 7.996 | 8.279 | 4,833,477 | +0.14(+1.67%) |
Sep 17, 2015 | 7.824 | 8.211 | 7.824 | 8.143 | 3,718,824 | +0.32(+4.08%) |
Sep 16, 2015 | 7.646 | 7.842 | 7.646 | 7.824 | 2,039,516 | +0.17(+2.26%) |
Sep 15, 2015 | 7.567 | 7.688 | 7.552 | 7.651 | 2,076,223 | +0.09(+1.18%) |
Sep 14, 2015 | 7.672 | 7.688 | 7.468 | 7.562 | 2,661,559 | -0.08(-1.10%) |
Sep 11, 2015 | 7.724 | 7.745 | 7.571 | 7.646 | 1,804,536 | -0.09(-1.22%) |
Sep 10, 2015 | 7.614 | 7.777 | 7.593 | 7.740 | 2,709,233 | +0.08(+1.02%) |
Sep 09, 2015 | 7.839 | 7.897 | 7.651 | 7.661 | 2,830,979 | -0.09(-1.21%) |
Sep 08, 2015 | 7.761 | 7.845 | 7.682 | 7.756 | 2,805,685 | +0.08(+1.09%) |
Sep 04, 2015 | 7.593 | 7.672 | 7.672 | 7.672 | 2,104,617 | -0.02(-0.27%) |
Sep 03, 2015 | 7.447 | 7.782 | 7.431 | 7.693 | 5,361,011 | +0.29(+3.96%) |
Sep 02, 2015 | 7.358 | 7.421 | 7.217 | 7.400 | 2,803,600 | +0.13(+1.80%) |