Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.028 | 8.141 | 7.907 | 8.084 | 28,122 | +0.07(+0.82%) |
Oct 29, 2015 | 8.038 | 8.206 | 7.991 | 8.019 | 21,844 | -0.12(-1.44%) |
Oct 28, 2015 | 7.977 | 8.403 | 7.977 | 8.136 | 44,580 | +0.21(+2.67%) |
Oct 27, 2015 | 8.270 | 8.270 | 7.441 | 7.924 | 87,833 | -0.29(-3.57%) |
Oct 26, 2015 | 8.399 | 8.399 | 8.143 | 8.217 | 44,888 | -0.14(-1.67%) |
Oct 23, 2015 | 8.227 | 8.487 | 8.227 | 8.357 | 93,026 | +0.09(+1.13%) |
Oct 22, 2015 | 8.385 | 8.385 | 8.138 | 8.264 | 34,381 | +0.00(+0.00%) |
Oct 21, 2015 | 8.371 | 8.447 | 8.185 | 8.264 | 30,760 | -0.12(-1.44%) |
Oct 20, 2015 | 8.241 | 8.803 | 8.185 | 8.385 | 66,146 | +0.21(+2.62%) |
Oct 19, 2015 | 8.236 | 8.292 | 8.120 | 8.171 | 27,999 | -0.09(-1.12%) |
Oct 16, 2015 | 8.640 | 8.659 | 7.962 | 8.264 | 45,587 | -0.42(-4.82%) |
Oct 15, 2015 | 8.250 | 8.682 | 7.957 | 8.682 | 68,686 | +0.60(+7.42%) |
Oct 14, 2015 | 7.929 | 8.213 | 7.729 | 8.082 | 120,927 | +0.10(+1.22%) |
Oct 13, 2015 | 8.082 | 8.407 | 7.939 | 7.985 | 55,296 | -0.10(-1.21%) |
Oct 12, 2015 | 8.371 | 8.371 | 8.106 | 8.082 | 57,414 | -0.27(-3.23%) |
Oct 09, 2015 | 8.766 | 8.766 | 8.282 | 8.352 | 43,006 | -0.43(-4.87%) |
Oct 08, 2015 | 8.603 | 8.813 | 8.408 | 8.780 | 50,657 | +0.16(+1.83%) |
Oct 07, 2015 | 7.859 | 8.910 | 7.813 | 8.622 | 104,446 | +0.68(+8.61%) |
Oct 06, 2015 | 7.417 | 8.045 | 7.351 | 7.938 | 94,374 | +0.54(+7.36%) |
Oct 05, 2015 | 7.092 | 7.441 | 7.069 | 7.394 | 46,638 | +0.32(+4.47%) |
Oct 02, 2015 | 6.976 | 7.115 | 6.859 | 7.078 | 24,836 | +0.07(+1.00%) |
Oct 01, 2015 | 7.210 | 7.280 | 6.994 | 7.008 | 27,221 | -0.19(-2.65%) |
Sep 30, 2015 | 7.241 | 7.417 | 7.115 | 7.199 | 36,433 | -0.20(-2.76%) |
Sep 29, 2015 | 7.064 | 7.417 | 6.848 | 7.403 | 95,174 | +0.35(+5.01%) |
Sep 28, 2015 | 7.101 | 7.194 | 7.045 | 7.050 | 27,365 | -0.10(-1.40%) |
Sep 25, 2015 | 7.141 | 7.192 | 7.072 | 7.150 | 19,729 | -0.06(-0.87%) |
Sep 24, 2015 | 7.136 | 7.326 | 7.120 | 7.213 | 24,781 | -0.05(-0.73%) |
Sep 23, 2015 | 7.210 | 7.284 | 6.979 | 7.266 | 49,151 | +0.06(+0.77%) |
Sep 22, 2015 | 6.919 | 7.210 | 6.896 | 7.210 | 24,452 | +0.16(+2.30%) |
Sep 21, 2015 | 7.012 | 7.072 | 6.873 | 7.049 | 33,084 | +0.15(+2.14%) |
Sep 18, 2015 | 7.026 | 7.164 | 6.776 | 6.901 | 48,082 | -0.21(-2.99%) |
Sep 17, 2015 | 7.076 | 7.197 | 7.076 | 7.113 | 9,467 | -0.15(-2.04%) |
Sep 16, 2015 | 6.748 | 7.280 | 6.748 | 7.261 | 36,228 | +0.51(+7.60%) |
Sep 15, 2015 | 7.016 | 7.149 | 6.614 | 6.748 | 45,733 | -0.23(-3.25%) |
Sep 14, 2015 | 6.790 | 6.989 | 6.790 | 6.975 | 22,639 | +0.18(+2.65%) |
Sep 11, 2015 | 6.864 | 6.947 | 6.794 | 6.794 | 21,256 | -0.16(-2.26%) |
Sep 10, 2015 | 6.933 | 7.030 | 6.878 | 6.952 | 18,141 | -0.00(-0.07%) |
Sep 09, 2015 | 6.933 | 7.247 | 6.864 | 6.956 | 68,409 | +0.02(+0.27%) |
Sep 08, 2015 | 6.933 | 7.169 | 6.889 | 6.938 | 13,015 | -0.05(-0.73%) |
Sep 04, 2015 | 6.776 | 6.989 | 6.989 | 6.989 | 22,717 | +0.16(+2.30%) |
Sep 03, 2015 | 7.039 | 7.210 | 6.804 | 6.831 | 20,484 | -0.30(-4.21%) |
Sep 02, 2015 | 7.206 | 7.294 | 6.836 | 7.131 | 47,515 | -0.15(-2.04%) |
Sep 01, 2015 | 7.229 | 7.326 | 7.072 | 7.280 | 59,421 | -0.02(-0.25%) |
Aug 31, 2015 | 7.136 | 7.298 | 6.989 | 7.298 | 51,542 | +0.00(+0.00%) |
Aug 28, 2015 | 6.785 | 7.340 | 6.707 | 7.298 | 36,648 | +0.37(+5.41%) |
Aug 27, 2015 | 6.452 | 7.141 | 6.452 | 6.924 | 73,772 | +0.63(+9.98%) |
Aug 26, 2015 | 6.286 | 6.635 | 6.103 | 6.296 | 82,792 | -0.05(-0.72%) |
Aug 25, 2015 | 6.277 | 6.401 | 5.894 | 6.341 | 106,710 | -0.02(-0.29%) |
Aug 24, 2015 | 5.961 | 6.424 | 5.511 | 6.360 | 143,451 | +0.28(+4.60%) |
Aug 21, 2015 | 6.043 | 6.263 | 6.034 | 6.080 | 116,635 | -0.05(-0.75%) |
Aug 20, 2015 | 5.988 | 6.236 | 5.988 | 6.126 | 55,683 | +0.07(+1.14%) |
Aug 19, 2015 | 6.162 | 6.355 | 6.034 | 6.057 | 113,789 | -0.21(-3.30%) |
Aug 18, 2015 | 6.474 | 6.474 | 6.218 | 6.263 | 36,287 | -0.22(-3.47%) |
Aug 17, 2015 | 6.126 | 6.488 | 6.107 | 6.488 | 44,595 | +0.39(+6.32%) |
Aug 14, 2015 | 6.185 | 6.323 | 6.057 | 6.103 | 22,680 | -0.07(-1.12%) |
Aug 13, 2015 | 6.534 | 6.640 | 6.172 | 6.172 | 40,598 | -0.34(-5.28%) |
Aug 12, 2015 | 6.286 | 6.699 | 6.181 | 6.516 | 65,340 | +0.27(+4.34%) |
Aug 11, 2015 | 6.222 | 6.314 | 6.108 | 6.245 | 52,016 | -0.03(-0.51%) |
Aug 10, 2015 | 6.318 | 6.318 | 6.176 | 6.277 | 17,813 | +0.15(+2.40%) |
Aug 07, 2015 | 6.250 | 6.355 | 6.080 | 6.130 | 88,378 | -0.09(-1.40%) |
Aug 06, 2015 | 6.594 | 6.672 | 6.190 | 6.218 | 121,218 | -0.39(-5.84%) |
Aug 05, 2015 | 6.653 | 6.809 | 6.530 | 6.603 | 90,799 | -0.05(-0.69%) |
Aug 04, 2015 | 6.837 | 6.869 | 6.438 | 6.649 | 109,160 | -0.19(-2.82%) |