Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.453 | 8.712 | 8.275 | 8.675 | 439,245 | +0.29(+3.45%) |
Oct 29, 2015 | 8.127 | 8.482 | 8.115 | 8.386 | 483,405 | +0.30(+3.76%) |
Oct 28, 2015 | 7.712 | 8.179 | 7.690 | 8.082 | 564,220 | +0.37(+4.80%) |
Oct 27, 2015 | 7.853 | 7.853 | 7.556 | 7.712 | 300,389 | -0.22(-2.80%) |
Oct 26, 2015 | 8.134 | 8.134 | 7.897 | 7.934 | 293,424 | -0.21(-2.55%) |
Oct 23, 2015 | 8.297 | 8.334 | 8.030 | 8.142 | 448,374 | -0.17(-2.05%) |
Oct 22, 2015 | 8.379 | 8.579 | 8.223 | 8.312 | 444,599 | -0.04(-0.53%) |
Oct 21, 2015 | 8.557 | 8.623 | 8.342 | 8.357 | 492,924 | -0.20(-2.34%) |
Oct 20, 2015 | 8.497 | 8.667 | 8.457 | 8.557 | 311,752 | +0.01(+0.09%) |
Oct 19, 2015 | 8.475 | 8.611 | 8.398 | 8.549 | 414,581 | +0.01(+0.09%) |
Oct 16, 2015 | 8.520 | 8.734 | 8.445 | 8.542 | 592,448 | +0.11(+1.32%) |
Oct 15, 2015 | 8.423 | 8.472 | 8.238 | 8.431 | 430,789 | +0.01(+0.18%) |
Oct 14, 2015 | 8.445 | 8.594 | 8.312 | 8.416 | 476,667 | -0.04(-0.53%) |
Oct 13, 2015 | 8.594 | 8.779 | 8.445 | 8.460 | 488,695 | -0.27(-3.06%) |
Oct 12, 2015 | 9.046 | 9.053 | 8.586 | 8.727 | 637,777 | -0.30(-3.28%) |
Oct 09, 2015 | 8.749 | 9.112 | 8.749 | 9.023 | 344,781 | +0.30(+3.48%) |
Oct 08, 2015 | 8.564 | 8.845 | 8.505 | 8.720 | 401,146 | +0.13(+1.55%) |
Oct 07, 2015 | 8.742 | 8.831 | 8.431 | 8.586 | 533,738 | -0.06(-0.69%) |
Oct 06, 2015 | 8.105 | 8.653 | 8.053 | 8.645 | 524,736 | +0.62(+7.76%) |
Oct 05, 2015 | 7.964 | 8.216 | 7.964 | 8.023 | 369,986 | +0.14(+1.79%) |
Oct 02, 2015 | 7.260 | 7.882 | 7.216 | 7.882 | 446,514 | +0.56(+7.58%) |
Oct 01, 2015 | 7.193 | 7.499 | 7.149 | 7.327 | 399,807 | +0.22(+3.13%) |
Sep 30, 2015 | 7.112 | 7.327 | 6.860 | 7.105 | 548,173 | +0.06(+0.84%) |
Sep 29, 2015 | 7.453 | 7.460 | 7.038 | 7.045 | 565,482 | -0.45(-6.03%) |
Sep 28, 2015 | 7.764 | 7.764 | 7.379 | 7.497 | 375,195 | -0.32(-4.08%) |
Sep 25, 2015 | 7.831 | 7.852 | 7.666 | 7.816 | 376,318 | +0.10(+1.34%) |
Sep 24, 2015 | 7.838 | 7.890 | 7.497 | 7.712 | 656,613 | -0.22(-2.80%) |
Sep 23, 2015 | 8.208 | 8.327 | 7.882 | 7.934 | 363,920 | -0.21(-2.64%) |
Sep 22, 2015 | 8.282 | 8.305 | 8.149 | 8.149 | 280,796 | -0.19(-2.22%) |
Sep 21, 2015 | 8.371 | 8.443 | 8.334 | 8.334 | 255,628 | -0.04(-0.44%) |
Sep 18, 2015 | 8.297 | 8.416 | 8.231 | 8.371 | 233,827 | -0.04(-0.44%) |
Sep 17, 2015 | 8.312 | 8.460 | 8.282 | 8.408 | 234,942 | +0.11(+1.34%) |
Sep 16, 2015 | 8.208 | 8.349 | 8.208 | 8.297 | 439,261 | +0.13(+1.54%) |
Sep 15, 2015 | 8.097 | 8.231 | 8.075 | 8.171 | 219,940 | +0.03(+0.36%) |
Sep 14, 2015 | 8.275 | 8.275 | 8.082 | 8.142 | 309,279 | -0.19(-2.22%) |
Sep 11, 2015 | 8.453 | 8.482 | 8.320 | 8.327 | 300,848 | -0.18(-2.09%) |
Sep 10, 2015 | 8.571 | 8.683 | 8.482 | 8.505 | 324,259 | +0.00(+0.00%) |
Sep 09, 2015 | 8.979 | 8.986 | 8.497 | 8.505 | 445,199 | -0.43(-4.81%) |
Sep 08, 2015 | 8.971 | 9.053 | 8.875 | 8.934 | 180,508 | +0.01(+0.17%) |
Sep 04, 2015 | 8.705 | 8.920 | 8.920 | 8.920 | 286,570 | +0.14(+1.60%) |
Sep 03, 2015 | 8.794 | 8.949 | 8.727 | 8.779 | 284,685 | +0.05(+0.59%) |
Sep 02, 2015 | 9.023 | 9.062 | 8.705 | 8.727 | 492,660 | -0.21(-2.40%) |
Sep 01, 2015 | 8.764 | 8.942 | 8.697 | 8.942 | 321,414 | +0.04(+0.50%) |
Aug 31, 2015 | 8.949 | 9.171 | 8.823 | 8.897 | 372,736 | -0.10(-1.15%) |
Aug 28, 2015 | 8.645 | 9.120 | 8.595 | 9.001 | 314,079 | +0.34(+3.93%) |
Aug 27, 2015 | 8.394 | 8.831 | 8.357 | 8.660 | 546,543 | +0.35(+4.19%) |
Aug 26, 2015 | 8.297 | 8.342 | 8.137 | 8.312 | 506,095 | +0.12(+1.45%) |
Aug 25, 2015 | 8.245 | 8.305 | 7.786 | 8.194 | 851,643 | +0.27(+3.36%) |
Aug 24, 2015 | 7.779 | 8.379 | 7.593 | 7.927 | 503,355 | -0.59(-6.96%) |
Aug 21, 2015 | 8.594 | 8.690 | 8.431 | 8.520 | 472,665 | -0.18(-2.04%) |
Aug 20, 2015 | 8.860 | 8.979 | 8.668 | 8.697 | 383,687 | -0.24(-2.73%) |
Aug 19, 2015 | 9.327 | 9.364 | 8.890 | 8.942 | 516,879 | -0.27(-2.94%) |
Aug 18, 2015 | 9.169 | 9.212 | 9.097 | 9.212 | 373,756 | +0.07(+0.79%) |
Aug 17, 2015 | 9.219 | 9.248 | 9.039 | 9.140 | 385,042 | -0.08(-0.86%) |
Aug 14, 2015 | 9.256 | 9.357 | 9.162 | 9.219 | 361,675 | -0.03(-0.31%) |
Aug 13, 2015 | 9.313 | 9.350 | 9.154 | 9.248 | 215,930 | -0.07(-0.70%) |
Aug 12, 2015 | 8.916 | 9.313 | 8.854 | 9.313 | 410,796 | +0.40(+4.46%) |
Aug 11, 2015 | 8.851 | 8.930 | 8.728 | 8.916 | 276,011 | -0.01(-0.16%) |
Aug 10, 2015 | 8.909 | 9.136 | 8.699 | 8.930 | 680,226 | +0.26(+3.00%) |
Aug 07, 2015 | 8.460 | 8.713 | 8.417 | 8.670 | 446,892 | +0.17(+2.04%) |
Aug 06, 2015 | 8.540 | 8.663 | 8.301 | 8.496 | 596,999 | -0.19(-2.16%) |
Aug 05, 2015 | 9.111 | 9.212 | 8.619 | 8.684 | 433,715 | -0.40(-4.46%) |
Aug 04, 2015 | 9.147 | 9.212 | 8.966 | 9.089 | 260,803 | -0.08(-0.87%) |