Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.510 | 8.000 | 7.500 | 7.920 | 19,339 | +0.36(+4.76%) |
Oct 29, 2015 | 8.000 | 8.020 | 7.500 | 7.560 | 39,526 | -0.45(-5.62%) |
Oct 28, 2015 | 8.040 | 8.050 | 7.920 | 8.010 | 16,879 | +0.06(+0.75%) |
Oct 27, 2015 | 7.880 | 8.080 | 7.770 | 7.950 | 8,740 | +0.07(+0.89%) |
Oct 26, 2015 | 7.980 | 7.980 | 7.780 | 7.880 | 7,350 | -0.05(-0.63%) |
Oct 23, 2015 | 8.010 | 8.100 | 7.880 | 7.930 | 23,477 | -0.13(-1.61%) |
Oct 22, 2015 | 8.000 | 8.080 | 8.000 | 8.060 | 13,211 | +0.01(+0.12%) |
Oct 21, 2015 | 8.080 | 8.080 | 8.000 | 8.050 | 7,531 | +0.01(+0.12%) |
Oct 20, 2015 | 8.000 | 8.140 | 8.000 | 8.040 | 10,932 | +0.02(+0.25%) |
Oct 19, 2015 | 8.040 | 8.040 | 7.940 | 8.020 | 5,030 | +0.05(+0.63%) |
Oct 16, 2015 | 8.040 | 8.110 | 7.910 | 7.970 | 17,400 | -0.11(-1.36%) |
Oct 15, 2015 | 7.930 | 8.110 | 7.830 | 8.080 | 13,517 | -0.01(-0.12%) |
Oct 14, 2015 | 8.070 | 8.110 | 7.930 | 8.090 | 13,700 | +0.02(+0.25%) |
Oct 13, 2015 | 8.000 | 8.140 | 8.000 | 8.070 | 16,606 | -0.16(-1.94%) |
Oct 09, 2015 | 8.230 | 8.230 | 8.230 | 0 | +0.64(+8.43%) | |
Oct 08, 2015 | 7.370 | 7.650 | 7.265 | 7.590 | 15,331 | +0.25(+3.41%) |
Oct 07, 2015 | 7.150 | 7.670 | 7.150 | 7.340 | 40,071 | +0.10(+1.38%) |
Oct 06, 2015 | 6.420 | 7.600 | 6.420 | 7.240 | 55,495 | +0.75(+11.56%) |
Oct 05, 2015 | 6.260 | 6.500 | 6.260 | 6.490 | 5,421 | +0.29(+4.68%) |
Oct 02, 2015 | 6.130 | 6.210 | 6.010 | 6.200 | 32,365 | +0.06(+0.98%) |
Oct 01, 2015 | 6.250 | 7.280 | 6.100 | 6.140 | 52,820 | -0.04(-0.65%) |
Sep 30, 2015 | 6.120 | 6.720 | 6.100 | 6.180 | 21,610 | +0.05(+0.82%) |
Sep 29, 2015 | 6.420 | 6.420 | 6.130 | 6.130 | 26,655 | -0.25(-3.92%) |
Sep 28, 2015 | 6.940 | 6.970 | 6.320 | 6.380 | 24,977 | -0.68(-9.63%) |
Sep 25, 2015 | 7.280 | 7.280 | 7.000 | 7.060 | 16,490 | -0.17(-2.35%) |
Sep 24, 2015 | 7.450 | 7.450 | 7.140 | 7.230 | 9,247 | -0.22(-2.95%) |
Sep 23, 2015 | 7.600 | 7.600 | 7.450 | 7.450 | 5,700 | -0.10(-1.32%) |
Sep 22, 2015 | 7.550 | 7.560 | 7.390 | 7.550 | 42,439 | -0.18(-2.33%) |
Sep 21, 2015 | 7.800 | 7.800 | 7.580 | 7.730 | 10,171 | +0.13(+1.71%) |
Sep 18, 2015 | 7.570 | 7.680 | 7.350 | 7.600 | 198,280 | +0.07(+0.93%) |
Sep 17, 2015 | 7.510 | 7.600 | 7.480 | 7.530 | 9,212 | +0.01(+0.13%) |
Sep 16, 2015 | 7.510 | 7.800 | 7.450 | 7.520 | 12,332 | +0.08(+1.08%) |
Sep 15, 2015 | 7.510 | 7.620 | 7.280 | 7.440 | 23,642 | -0.13(-1.72%) |
Sep 14, 2015 | 7.490 | 7.580 | 7.430 | 7.570 | 43,981 | +0.02(+0.26%) |
Sep 11, 2015 | 7.580 | 7.690 | 7.470 | 7.550 | 22,830 | -0.10(-1.31%) |
Sep 10, 2015 | 7.920 | 7.920 | 7.630 | 7.650 | 11,420 | -0.27(-3.41%) |
Sep 09, 2015 | 8.160 | 8.350 | 7.920 | 7.920 | 23,148 | -0.23(-2.82%) |
Sep 08, 2015 | 8.130 | 8.490 | 8.100 | 8.150 | 47,965 | -0.02(-0.24%) |
Sep 04, 2015 | 8.170 | 8.170 | 8.170 | 0 | -0.11(-1.33%) | |
Sep 03, 2015 | 8.030 | 8.500 | 8.030 | 8.280 | 20,627 | +0.21(+2.60%) |
Sep 02, 2015 | 8.400 | 8.400 | 7.580 | 8.070 | 8,781 | -0.16(-1.94%) |
Sep 01, 2015 | 8.650 | 8.660 | 7.920 | 8.230 | 17,858 | -0.54(-6.16%) |
Aug 31, 2015 | 7.850 | 8.820 | 7.800 | 8.770 | 43,190 | +0.89(+11.29%) |
Aug 28, 2015 | 7.710 | 7.900 | 7.700 | 7.880 | 12,200 | +0.24(+3.14%) |
Aug 27, 2015 | 7.420 | 7.820 | 7.390 | 7.640 | 16,585 | +0.17(+2.28%) |
Aug 26, 2015 | 7.690 | 7.690 | 7.270 | 7.470 | 7,936 | -0.04(-0.53%) |
Aug 25, 2015 | 7.290 | 8.000 | 7.290 | 7.510 | 44,245 | +0.21(+2.88%) |
Aug 24, 2015 | 7.780 | 7.070 | 7.300 | 39,802 | -0.53(-6.77%) | |
Aug 21, 2015 | 7.710 | 7.900 | 7.700 | 7.830 | 12,175 | +0.00(+0.00%) |
Aug 20, 2015 | 7.920 | 7.940 | 7.540 | 7.830 | 42,550 | -0.08(-1.01%) |
Aug 19, 2015 | 7.920 | 8.000 | 7.510 | 7.910 | 40,406 | +0.01(+0.13%) |
Aug 18, 2015 | 8.020 | 8.020 | 7.800 | 7.900 | 20,173 | -0.03(-0.38%) |
Aug 17, 2015 | 8.030 | 8.140 | 7.940 | 7.930 | 14,898 | +0.02(+0.25%) |
Aug 14, 2015 | 8.000 | 8.050 | 7.900 | 7.910 | 31,286 | -0.10(-1.25%) |
Aug 13, 2015 | 7.990 | 8.040 | 7.990 | 8.010 | 21,605 | +0.01(+0.12%) |
Aug 12, 2015 | 8.190 | 8.200 | 8.000 | 8.000 | 10,865 | -0.05(-0.62%) |
Aug 11, 2015 | 8.150 | 8.195 | 7.950 | 8.050 | 34,574 | -0.04(-0.49%) |
Aug 10, 2015 | 8.020 | 8.200 | 8.020 | 8.090 | 7,842 | +0.10(+1.25%) |
Aug 07, 2015 | 7.860 | 8.000 | 7.860 | 7.990 | 10,400 | +0.10(+1.27%) |
Aug 06, 2015 | 8.010 | 8.010 | 7.890 | 7.890 | 15,568 | -0.01(-0.13%) |
Aug 05, 2015 | 8.000 | 8.030 | 7.900 | 7.900 | 17,417 | -0.08(-1.00%) |