Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.560 | 8.740 | 8.320 | 8.400 | 92,039 | -0.33(-3.78%) |
Oct 29, 2015 | 8.760 | 8.870 | 8.550 | 8.730 | 94,484 | -0.11(-1.24%) |
Oct 28, 2015 | 8.350 | 8.880 | 8.330 | 8.840 | 209,193 | +0.43(+5.11%) |
Oct 27, 2015 | 8.310 | 8.610 | 8.300 | 8.410 | 141,344 | -0.01(-0.12%) |
Oct 26, 2015 | 8.300 | 8.470 | 8.270 | 8.420 | 73,542 | +0.02(+0.24%) |
Oct 23, 2015 | 8.210 | 8.480 | 8.130 | 8.400 | 101,498 | +0.19(+2.31%) |
Oct 22, 2015 | 8.050 | 8.360 | 7.960 | 8.210 | 70,553 | +0.15(+1.86%) |
Oct 21, 2015 | 8.250 | 8.290 | 8.010 | 8.060 | 88,980 | -0.24(-2.89%) |
Oct 20, 2015 | 8.000 | 8.410 | 7.970 | 8.300 | 190,680 | +0.23(+2.85%) |
Oct 19, 2015 | 8.000 | 8.090 | 7.870 | 8.070 | 123,673 | +0.07(+0.88%) |
Oct 16, 2015 | 7.990 | 8.050 | 7.840 | 8.000 | 96,774 | +0.02(+0.25%) |
Oct 15, 2015 | 7.710 | 7.990 | 7.580 | 7.980 | 69,860 | +0.30(+3.91%) |
Oct 14, 2015 | 7.740 | 7.878 | 7.670 | 7.680 | 67,701 | -0.11(-1.41%) |
Oct 13, 2015 | 7.920 | 8.100 | 7.525 | 7.790 | 170,150 | -0.26(-3.23%) |
Oct 12, 2015 | 7.890 | 8.050 | 7.750 | 8.050 | 84,111 | +0.15(+1.90%) |
Oct 09, 2015 | 7.950 | 8.040 | 7.820 | 7.900 | 87,841 | -0.10(-1.25%) |
Oct 08, 2015 | 7.820 | 8.000 | 7.740 | 8.000 | 87,093 | +0.11(+1.39%) |
Oct 07, 2015 | 7.690 | 7.890 | 7.630 | 7.890 | 129,175 | +0.16(+2.07%) |
Oct 06, 2015 | 7.570 | 7.750 | 7.470 | 7.730 | 184,805 | +0.23(+3.07%) |
Oct 05, 2015 | 7.210 | 7.500 | 7.210 | 7.500 | 99,338 | +0.33(+4.60%) |
Oct 02, 2015 | 7.180 | 7.210 | 7.000 | 7.170 | 70,037 | -0.04(-0.55%) |
Oct 01, 2015 | 7.380 | 7.450 | 7.170 | 7.210 | 49,053 | -0.21(-2.83%) |
Sep 30, 2015 | 7.370 | 7.490 | 7.330 | 7.420 | 101,211 | +0.08(+1.09%) |
Sep 29, 2015 | 7.200 | 7.350 | 7.090 | 7.340 | 84,570 | +0.07(+0.96%) |
Sep 28, 2015 | 7.370 | 7.430 | 7.200 | 7.270 | 97,194 | -0.17(-2.28%) |
Sep 25, 2015 | 7.500 | 7.550 | 7.365 | 7.440 | 124,398 | -0.04(-0.53%) |
Sep 24, 2015 | 7.240 | 7.500 | 7.240 | 7.480 | 101,446 | +0.17(+2.33%) |
Sep 23, 2015 | 7.040 | 7.360 | 7.020 | 7.310 | 113,329 | +0.28(+3.98%) |
Sep 22, 2015 | 7.010 | 7.080 | 6.777 | 7.030 | 112,957 | -0.07(-0.99%) |
Sep 21, 2015 | 7.320 | 7.500 | 7.060 | 7.100 | 81,956 | -0.24(-3.27%) |
Sep 18, 2015 | 7.300 | 7.470 | 7.290 | 7.340 | 217,700 | -0.09(-1.21%) |
Sep 17, 2015 | 7.080 | 7.450 | 7.080 | 7.430 | 170,443 | +0.31(+4.35%) |
Sep 16, 2015 | 7.150 | 7.200 | 7.030 | 7.120 | 119,135 | -0.03(-0.42%) |
Sep 15, 2015 | 6.420 | 7.170 | 6.400 | 7.150 | 179,985 | +0.66(+10.17%) |
Sep 14, 2015 | 6.330 | 6.490 | 6.320 | 6.490 | 43,098 | +0.17(+2.69%) |
Sep 11, 2015 | 6.130 | 6.340 | 6.130 | 6.320 | 50,097 | +0.12(+1.94%) |
Sep 10, 2015 | 6.100 | 6.210 | 6.050 | 6.200 | 49,087 | +0.02(+0.32%) |
Sep 09, 2015 | 6.340 | 6.450 | 6.160 | 6.180 | 104,247 | -0.07(-1.12%) |
Sep 08, 2015 | 6.100 | 6.340 | 5.991 | 6.250 | 129,679 | +0.22(+3.65%) |
Sep 04, 2015 | 5.930 | 6.030 | 6.030 | 6.030 | 170,700 | +0.01(+0.17%) |
Sep 03, 2015 | 6.140 | 6.300 | 5.990 | 6.020 | 333,702 | -0.16(-2.59%) |
Sep 02, 2015 | 6.190 | 6.295 | 6.070 | 6.180 | 68,847 | +0.04(+0.65%) |
Sep 01, 2015 | 6.190 | 6.330 | 6.080 | 6.140 | 93,474 | -0.15(-2.38%) |
Aug 31, 2015 | 6.620 | 6.650 | 6.100 | 6.290 | 161,788 | -0.32(-4.84%) |
Aug 28, 2015 | 6.070 | 6.840 | 6.070 | 6.610 | 175,075 | +0.48(+7.83%) |
Aug 27, 2015 | 6.130 | 6.200 | 6.020 | 6.130 | 64,389 | +0.02(+0.33%) |
Aug 26, 2015 | 6.130 | 6.270 | 5.910 | 6.110 | 155,796 | +0.13(+2.17%) |
Aug 25, 2015 | 6.330 | 6.330 | 5.950 | 5.980 | 94,896 | -0.18(-2.92%) |
Aug 24, 2015 | 6.000 | 6.240 | 5.880 | 6.160 | 131,871 | +0.09(+1.48%) |
Aug 21, 2015 | 5.860 | 6.280 | 5.730 | 6.070 | 136,211 | +0.08(+1.34%) |
Aug 20, 2015 | 6.000 | 6.140 | 5.980 | 5.990 | 83,354 | -0.12(-1.96%) |
Aug 19, 2015 | 6.100 | 6.220 | 6.050 | 6.110 | 59,454 | -0.07(-1.13%) |
Aug 18, 2015 | 6.190 | 6.280 | 6.170 | 6.180 | 49,639 | -0.06(-0.96%) |
Aug 17, 2015 | 6.010 | 6.270 | 6.010 | 6.240 | 78,157 | +0.23(+3.83%) |
Aug 14, 2015 | 5.910 | 6.180 | 5.905 | 6.010 | 145,445 | +0.05(+0.84%) |
Aug 13, 2015 | 5.960 | 6.180 | 5.940 | 5.960 | 134,595 | -0.03(-0.50%) |
Aug 12, 2015 | 6.100 | 6.260 | 5.960 | 5.990 | 85,449 | -0.12(-1.96%) |
Aug 11, 2015 | 6.170 | 6.320 | 6.060 | 6.110 | 76,593 | -0.10(-1.61%) |
Aug 10, 2015 | 6.100 | 6.330 | 6.040 | 6.210 | 87,947 | +0.07(+1.14%) |
Aug 07, 2015 | 6.270 | 6.520 | 6.100 | 6.140 | 89,832 | -0.26(-4.06%) |
Aug 06, 2015 | 6.590 | 6.650 | 6.400 | 6.400 | 71,146 | -0.20(-3.03%) |
Aug 05, 2015 | 6.680 | 6.820 | 6.560 | 6.600 | 60,213 | -0.08(-1.20%) |
Aug 04, 2015 | 6.650 | 6.780 | 6.610 | 6.680 | 27,634 | -0.01(-0.15%) |