Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.405 | 7.682 | 7.240 | 7.629 | 1,481,684 | +0.22(+2.94%) |
Oct 29, 2015 | 7.286 | 7.596 | 7.280 | 7.411 | 965,763 | +0.06(+0.81%) |
Oct 28, 2015 | 6.699 | 7.477 | 6.647 | 7.352 | 1,675,898 | +0.71(+10.72%) |
Oct 27, 2015 | 6.792 | 6.817 | 6.534 | 6.640 | 1,221,553 | -0.22(-3.17%) |
Oct 26, 2015 | 7.345 | 7.405 | 6.831 | 6.858 | 1,407,690 | -0.54(-7.31%) |
Oct 23, 2015 | 7.181 | 7.438 | 6.891 | 7.398 | 1,126,229 | +0.21(+2.94%) |
Oct 22, 2015 | 7.306 | 7.500 | 7.128 | 7.187 | 931,515 | -0.08(-1.09%) |
Oct 21, 2015 | 7.616 | 7.655 | 7.233 | 7.266 | 1,026,593 | -0.35(-4.59%) |
Oct 20, 2015 | 7.471 | 7.748 | 7.398 | 7.616 | 723,191 | +0.13(+1.67%) |
Oct 19, 2015 | 7.491 | 7.556 | 7.299 | 7.491 | 704,702 | -0.06(-0.79%) |
Oct 16, 2015 | 7.655 | 7.728 | 7.343 | 7.550 | 664,126 | -0.10(-1.29%) |
Oct 15, 2015 | 7.313 | 7.649 | 7.181 | 7.649 | 832,498 | +0.34(+4.60%) |
Oct 14, 2015 | 7.280 | 7.504 | 7.055 | 7.313 | 1,101,463 | +0.01(+0.09%) |
Oct 13, 2015 | 7.451 | 7.662 | 7.283 | 7.306 | 869,809 | -0.22(-2.89%) |
Oct 12, 2015 | 7.860 | 7.873 | 7.392 | 7.524 | 942,403 | -0.32(-4.04%) |
Oct 09, 2015 | 7.688 | 7.926 | 7.517 | 7.840 | 1,052,933 | +0.16(+2.15%) |
Oct 08, 2015 | 7.721 | 7.840 | 7.451 | 7.675 | 976,163 | -0.06(-0.77%) |
Oct 07, 2015 | 7.563 | 7.992 | 7.339 | 7.735 | 2,437,673 | +0.30(+3.99%) |
Oct 06, 2015 | 7.286 | 7.642 | 7.247 | 7.438 | 1,367,310 | +0.15(+2.08%) |
Oct 05, 2015 | 6.858 | 7.359 | 6.858 | 7.286 | 1,362,281 | +0.51(+7.49%) |
Oct 02, 2015 | 6.304 | 6.798 | 6.218 | 6.778 | 1,484,151 | +0.41(+6.42%) |
Oct 01, 2015 | 6.403 | 6.581 | 6.238 | 6.370 | 1,587,730 | +0.03(+0.42%) |
Sep 30, 2015 | 6.165 | 6.442 | 6.132 | 6.343 | 2,140,292 | +0.26(+4.34%) |
Sep 29, 2015 | 5.987 | 6.330 | 5.921 | 6.079 | 2,085,677 | +0.13(+2.22%) |
Sep 28, 2015 | 6.712 | 6.739 | 5.732 | 5.948 | 3,388,927 | -0.82(-12.17%) |
Sep 25, 2015 | 7.253 | 7.280 | 6.581 | 6.772 | 2,431,302 | -0.42(-5.78%) |
Sep 24, 2015 | 7.458 | 7.524 | 6.858 | 7.187 | 3,084,414 | -0.35(-4.64%) |
Sep 23, 2015 | 8.150 | 8.170 | 7.527 | 7.537 | 1,759,471 | -0.59(-7.22%) |
Sep 22, 2015 | 8.295 | 8.427 | 8.091 | 8.124 | 941,699 | -0.30(-3.60%) |
Sep 21, 2015 | 8.539 | 8.605 | 8.381 | 8.427 | 981,707 | -0.03(-0.31%) |
Sep 18, 2015 | 8.565 | 8.638 | 8.391 | 8.453 | 872,217 | -0.25(-2.88%) |
Sep 17, 2015 | 8.671 | 8.849 | 8.592 | 8.704 | 1,235,448 | +0.02(+0.23%) |
Sep 16, 2015 | 8.374 | 8.737 | 8.368 | 8.684 | 880,578 | +0.34(+4.03%) |
Sep 15, 2015 | 8.302 | 8.519 | 8.242 | 8.348 | 980,226 | +0.07(+0.88%) |
Sep 14, 2015 | 8.361 | 8.407 | 8.091 | 8.275 | 1,349,249 | -0.10(-1.18%) |
Sep 11, 2015 | 8.697 | 8.790 | 8.236 | 8.374 | 1,328,029 | -0.43(-4.87%) |
Sep 10, 2015 | 8.743 | 8.875 | 8.598 | 8.803 | 946,719 | +0.07(+0.83%) |
Sep 09, 2015 | 9.007 | 9.172 | 8.710 | 8.730 | 1,054,587 | -0.21(-2.36%) |
Sep 08, 2015 | 8.882 | 9.060 | 8.770 | 8.941 | 818,702 | +0.15(+1.65%) |
Sep 04, 2015 | 8.908 | 8.796 | 8.796 | 8.796 | 1,361,733 | -0.08(-0.89%) |
Sep 03, 2015 | 8.849 | 9.172 | 8.816 | 8.875 | 982,839 | +0.04(+0.45%) |
Sep 02, 2015 | 8.836 | 8.862 | 8.473 | 8.836 | 1,544,854 | +0.13(+1.52%) |
Sep 01, 2015 | 8.888 | 9.060 | 8.677 | 8.704 | 1,613,799 | -0.45(-4.97%) |
Aug 31, 2015 | 9.205 | 9.376 | 8.783 | 9.159 | 1,226,349 | -0.05(-0.57%) |
Aug 28, 2015 | 8.836 | 9.370 | 8.836 | 9.212 | 1,061,569 | +0.29(+3.25%) |
Aug 27, 2015 | 8.433 | 9.007 | 8.424 | 8.921 | 1,306,243 | +0.66(+7.98%) |
Aug 26, 2015 | 8.572 | 8.574 | 8.216 | 8.262 | 1,829,468 | -0.11(-1.34%) |
Aug 25, 2015 | 8.414 | 8.710 | 8.368 | 8.374 | 1,684,391 | +0.29(+3.59%) |
Aug 24, 2015 | 7.985 | 8.532 | 7.880 | 8.084 | 2,795,538 | -0.55(-6.41%) |
Aug 21, 2015 | 8.902 | 9.040 | 8.529 | 8.638 | 2,242,678 | -0.40(-4.38%) |
Aug 20, 2015 | 9.106 | 9.198 | 8.961 | 9.034 | 1,156,381 | -0.16(-1.79%) |
Aug 19, 2015 | 9.343 | 9.442 | 8.902 | 9.198 | 1,471,632 | -0.23(-2.45%) |
Aug 18, 2015 | 9.667 | 9.673 | 9.396 | 9.429 | 874,062 | -0.21(-2.19%) |
Aug 17, 2015 | 9.475 | 9.719 | 9.383 | 9.640 | 1,465,911 | +0.00(+0.00%) |
Aug 14, 2015 | 9.667 | 9.904 | 9.574 | 9.640 | 1,366,871 | -0.01(-0.14%) |
Aug 13, 2015 | 9.759 | 10.07 | 9.561 | 9.653 | 1,610,409 | -0.20(-2.01%) |
Aug 12, 2015 | 9.329 | 9.923 | 9.231 | 9.851 | 1,809,778 | +0.45(+4.80%) |
Aug 11, 2015 | 9.257 | 9.427 | 9.106 | 9.400 | 1,446,799 | +0.06(+0.63%) |
Aug 10, 2015 | 9.172 | 9.649 | 9.152 | 9.342 | 1,842,076 | +0.19(+2.07%) |
Aug 07, 2015 | 8.538 | 9.204 | 8.499 | 9.152 | 3,198,041 | +0.52(+6.06%) |
Aug 06, 2015 | 9.322 | 9.472 | 8.525 | 8.630 | 3,996,315 | -0.78(-8.26%) |
Aug 05, 2015 | 9.779 | 9.936 | 9.374 | 9.407 | 1,402,573 | -0.30(-3.10%) |
Aug 04, 2015 | 9.943 | 10.08 | 9.518 | 9.707 | 1,378,653 | -0.20(-2.04%) |