Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.671 | 10.10 | 9.658 | 9.754 | 975,996 | +0.01(+0.09%) |
Oct 29, 2015 | 9.331 | 10.03 | 9.091 | 9.745 | 889,470 | +0.44(+4.75%) |
Oct 28, 2015 | 8.870 | 9.367 | 8.778 | 9.303 | 494,902 | +0.37(+4.12%) |
Oct 27, 2015 | 8.944 | 9.036 | 8.695 | 8.934 | 829,991 | -0.16(-1.72%) |
Oct 26, 2015 | 8.677 | 9.570 | 8.677 | 9.091 | 1,229,355 | +0.61(+7.17%) |
Oct 23, 2015 | 8.299 | 8.483 | 8.234 | 8.483 | 417,542 | +0.19(+2.33%) |
Oct 22, 2015 | 8.216 | 8.382 | 8.124 | 8.290 | 182,165 | +0.15(+1.81%) |
Oct 21, 2015 | 8.299 | 8.336 | 8.105 | 8.142 | 106,399 | -0.16(-1.89%) |
Oct 20, 2015 | 8.299 | 8.409 | 8.225 | 8.299 | 116,432 | +0.00(+0.00%) |
Oct 19, 2015 | 8.483 | 8.502 | 8.216 | 8.299 | 120,047 | -0.19(-2.28%) |
Oct 16, 2015 | 8.456 | 8.511 | 8.290 | 8.492 | 435,521 | +0.13(+1.54%) |
Oct 15, 2015 | 8.207 | 8.409 | 8.188 | 8.363 | 162,279 | +0.17(+2.02%) |
Oct 14, 2015 | 8.280 | 8.308 | 8.170 | 8.198 | 123,634 | -0.06(-0.78%) |
Oct 13, 2015 | 8.456 | 8.502 | 8.262 | 8.262 | 80,074 | -0.18(-2.07%) |
Oct 12, 2015 | 8.409 | 8.584 | 8.391 | 8.437 | 75,670 | +0.02(+0.22%) |
Oct 09, 2015 | 8.474 | 8.723 | 8.419 | 8.419 | 167,336 | -0.04(-0.44%) |
Oct 08, 2015 | 8.400 | 8.465 | 8.382 | 8.456 | 107,120 | +0.06(+0.77%) |
Oct 07, 2015 | 8.059 | 8.492 | 8.059 | 8.391 | 265,036 | +0.35(+4.35%) |
Oct 06, 2015 | 7.958 | 8.207 | 7.884 | 8.041 | 240,374 | +0.01(+0.11%) |
Oct 05, 2015 | 7.792 | 8.152 | 7.691 | 8.032 | 158,073 | +0.30(+3.93%) |
Oct 02, 2015 | 7.424 | 7.755 | 7.323 | 7.728 | 357,435 | +0.26(+3.45%) |
Oct 01, 2015 | 7.295 | 7.553 | 7.295 | 7.470 | 491,332 | +0.14(+1.88%) |
Sep 30, 2015 | 7.369 | 7.433 | 7.295 | 7.332 | 159,359 | +0.01(+0.13%) |
Sep 29, 2015 | 7.396 | 7.488 | 7.267 | 7.323 | 165,085 | -0.07(-1.00%) |
Sep 28, 2015 | 7.590 | 7.663 | 7.359 | 7.396 | 126,711 | -0.08(-1.11%) |
Sep 25, 2015 | 7.636 | 7.728 | 7.479 | 7.479 | 166,370 | -0.11(-1.46%) |
Sep 24, 2015 | 7.534 | 7.663 | 7.433 | 7.590 | 164,751 | +0.01(+0.12%) |
Sep 23, 2015 | 7.627 | 7.673 | 7.470 | 7.580 | 168,443 | -0.01(-0.12%) |
Sep 22, 2015 | 7.673 | 7.700 | 7.571 | 7.590 | 67,329 | -0.16(-2.02%) |
Sep 21, 2015 | 7.930 | 7.977 | 7.719 | 7.746 | 84,711 | -0.15(-1.87%) |
Sep 18, 2015 | 7.940 | 8.004 | 7.848 | 7.894 | 412,812 | -0.10(-1.27%) |
Sep 17, 2015 | 7.958 | 8.105 | 7.921 | 7.995 | 401,034 | +0.01(+0.12%) |
Sep 16, 2015 | 7.829 | 8.096 | 7.765 | 7.986 | 346,179 | +0.23(+2.97%) |
Sep 15, 2015 | 7.774 | 7.866 | 7.608 | 7.755 | 106,695 | -0.05(-0.59%) |
Sep 14, 2015 | 7.553 | 7.820 | 7.553 | 7.802 | 125,676 | +0.36(+4.83%) |
Sep 11, 2015 | 7.488 | 7.599 | 7.405 | 7.442 | 129,767 | -0.06(-0.74%) |
Sep 10, 2015 | 7.580 | 7.645 | 7.461 | 7.498 | 64,770 | -0.10(-1.33%) |
Sep 09, 2015 | 7.562 | 7.806 | 7.498 | 7.599 | 123,817 | +0.08(+1.10%) |
Sep 08, 2015 | 7.553 | 7.663 | 7.415 | 7.516 | 204,931 | +0.06(+0.74%) |
Sep 04, 2015 | 7.341 | 7.461 | 7.461 | 7.461 | 75,237 | +0.04(+0.50%) |
Sep 03, 2015 | 7.166 | 7.553 | 7.120 | 7.424 | 285,693 | +0.27(+3.73%) |
Sep 02, 2015 | 7.304 | 7.369 | 7.065 | 7.157 | 151,030 | -0.09(-1.27%) |
Sep 01, 2015 | 7.258 | 7.369 | 7.240 | 7.249 | 100,354 | -0.09(-1.25%) |
Aug 31, 2015 | 7.415 | 7.525 | 7.341 | 7.341 | 68,461 | -0.14(-1.85%) |
Aug 28, 2015 | 7.387 | 7.553 | 7.378 | 7.479 | 55,055 | +0.07(+1.00%) |
Aug 27, 2015 | 7.083 | 7.498 | 7.037 | 7.405 | 206,896 | +0.41(+5.93%) |
Aug 26, 2015 | 6.991 | 7.129 | 6.862 | 6.991 | 179,968 | -0.03(-0.39%) |
Aug 25, 2015 | 7.138 | 7.323 | 7.019 | 7.019 | 123,685 | -0.02(-0.26%) |
Aug 24, 2015 | 7.120 | 7.286 | 6.180 | 7.037 | 241,566 | -0.39(-5.21%) |
Aug 21, 2015 | 7.442 | 7.516 | 7.313 | 7.424 | 188,178 | -0.07(-0.98%) |
Aug 20, 2015 | 7.516 | 7.562 | 7.396 | 7.498 | 108,189 | -0.01(-0.12%) |
Aug 19, 2015 | 7.562 | 7.636 | 7.396 | 7.507 | 237,686 | -0.07(-0.97%) |
Aug 18, 2015 | 7.580 | 7.709 | 7.498 | 7.580 | 112,308 | -0.09(-1.20%) |
Aug 17, 2015 | 7.673 | 7.746 | 7.525 | 7.673 | 100,254 | -0.02(-0.24%) |
Aug 14, 2015 | 7.553 | 7.875 | 7.433 | 7.691 | 255,775 | -0.06(-0.71%) |
Aug 13, 2015 | 7.802 | 7.884 | 7.700 | 7.746 | 93,607 | -0.06(-0.83%) |
Aug 12, 2015 | 7.820 | 7.857 | 7.719 | 7.811 | 77,140 | -0.06(-0.70%) |
Aug 11, 2015 | 7.903 | 7.949 | 7.848 | 7.866 | 126,015 | -0.07(-0.93%) |
Aug 10, 2015 | 7.802 | 7.967 | 7.765 | 7.940 | 81,108 | +0.18(+2.25%) |
Aug 07, 2015 | 7.921 | 7.940 | 7.755 | 7.765 | 164,318 | -0.17(-2.09%) |
Aug 06, 2015 | 7.884 | 7.949 | 7.719 | 7.930 | 91,248 | +0.01(+0.12%) |
Aug 05, 2015 | 8.004 | 8.078 | 7.829 | 7.921 | 164,153 | -0.06(-0.69%) |
Aug 04, 2015 | 7.949 | 8.023 | 7.848 | 7.977 | 61,105 | +0.04(+0.46%) |