Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.755 | 9.255 | 8.711 | 9.247 | 13,317,851 | +0.58(+6.73%) |
Oct 29, 2015 | 8.746 | 8.852 | 8.615 | 8.663 | 6,220,070 | -0.21(-2.42%) |
Oct 28, 2015 | 8.755 | 8.887 | 8.703 | 8.878 | 8,481,691 | +0.16(+1.81%) |
Oct 27, 2015 | 8.808 | 8.931 | 8.624 | 8.720 | 10,567,813 | -0.16(-1.78%) |
Oct 26, 2015 | 9.010 | 9.027 | 8.790 | 8.878 | 10,525,555 | -0.11(-1.27%) |
Oct 23, 2015 | 8.773 | 9.124 | 8.694 | 8.992 | 20,103,104 | +0.43(+5.02%) |
Oct 22, 2015 | 8.422 | 8.869 | 8.352 | 8.562 | 19,031,246 | +0.28(+3.39%) |
Oct 21, 2015 | 8.536 | 8.580 | 8.264 | 8.282 | 7,990,695 | -0.21(-2.43%) |
Oct 20, 2015 | 8.562 | 8.615 | 8.404 | 8.488 | 6,511,417 | -0.12(-1.38%) |
Oct 19, 2015 | 8.720 | 8.755 | 8.545 | 8.606 | 8,191,100 | -0.11(-1.31%) |
Oct 16, 2015 | 8.843 | 8.922 | 8.685 | 8.720 | 13,030,305 | -0.11(-1.29%) |
Oct 15, 2015 | 8.817 | 8.869 | 8.545 | 8.834 | 13,441,861 | +0.04(+0.40%) |
Oct 14, 2015 | 8.106 | 8.909 | 8.093 | 8.799 | 16,603,567 | +0.74(+9.14%) |
Oct 13, 2015 | 7.957 | 8.198 | 7.957 | 8.062 | 8,883,469 | +0.01(+0.11%) |
Oct 12, 2015 | 8.115 | 8.211 | 7.966 | 8.053 | 6,650,836 | -0.02(-0.22%) |
Oct 09, 2015 | 8.185 | 8.203 | 8.001 | 8.071 | 5,943,504 | -0.12(-1.50%) |
Oct 08, 2015 | 8.036 | 8.264 | 8.027 | 8.194 | 7,243,493 | +0.11(+1.30%) |
Oct 07, 2015 | 7.878 | 8.097 | 7.808 | 8.089 | 10,629,469 | +0.29(+3.71%) |
Oct 06, 2015 | 7.711 | 7.876 | 7.667 | 7.799 | 6,758,097 | +0.10(+1.25%) |
Oct 05, 2015 | 7.676 | 7.781 | 7.597 | 7.703 | 7,113,874 | +0.07(+0.92%) |
Oct 02, 2015 | 7.290 | 7.650 | 7.246 | 7.632 | 8,654,111 | +0.31(+4.19%) |
Oct 01, 2015 | 7.501 | 7.571 | 7.115 | 7.325 | 14,116,206 | -0.15(-2.00%) |
Sep 30, 2015 | 7.369 | 7.536 | 7.286 | 7.474 | 9,727,271 | +0.21(+2.90%) |
Sep 29, 2015 | 7.352 | 7.510 | 7.194 | 7.264 | 9,018,768 | -0.07(-0.96%) |
Sep 28, 2015 | 7.597 | 7.637 | 7.238 | 7.334 | 12,137,642 | -0.35(-4.57%) |
Sep 25, 2015 | 7.896 | 7.896 | 7.597 | 7.685 | 7,434,893 | -0.01(-0.11%) |
Sep 24, 2015 | 7.755 | 7.843 | 7.632 | 7.694 | 8,754,801 | -0.13(-1.68%) |
Sep 23, 2015 | 8.036 | 8.036 | 7.790 | 7.825 | 7,525,205 | -0.17(-2.09%) |
Sep 22, 2015 | 8.036 | 8.097 | 7.931 | 7.992 | 11,499,976 | -0.29(-3.50%) |
Sep 21, 2015 | 8.317 | 8.413 | 8.203 | 8.282 | 8,062,232 | +0.09(+1.07%) |
Sep 18, 2015 | 8.422 | 8.492 | 8.062 | 8.194 | 14,437,450 | -0.33(-3.91%) |
Sep 17, 2015 | 8.589 | 8.703 | 8.483 | 8.527 | 5,079,487 | -0.04(-0.51%) |
Sep 16, 2015 | 8.790 | 8.869 | 8.457 | 8.571 | 8,691,795 | -0.23(-2.59%) |
Sep 15, 2015 | 8.773 | 8.865 | 8.720 | 8.799 | 3,839,202 | +0.04(+0.40%) |
Sep 14, 2015 | 8.869 | 8.904 | 8.659 | 8.764 | 3,775,417 | -0.04(-0.50%) |
Sep 11, 2015 | 8.782 | 8.950 | 8.606 | 8.808 | 5,805,018 | -0.02(-0.20%) |
Sep 10, 2015 | 8.852 | 9.001 | 8.668 | 8.825 | 8,407,123 | -0.15(-1.66%) |
Sep 09, 2015 | 9.317 | 9.404 | 8.948 | 8.975 | 7,046,146 | -0.16(-1.73%) |
Sep 08, 2015 | 8.887 | 9.159 | 8.782 | 9.132 | 6,016,853 | +0.44(+5.05%) |
Sep 04, 2015 | 8.834 | 8.694 | 8.694 | 8.694 | 3,791,038 | -0.23(-2.60%) |
Sep 03, 2015 | 9.045 | 9.115 | 8.799 | 8.926 | 8,605,550 | -0.06(-0.63%) |
Sep 02, 2015 | 8.641 | 9.023 | 8.589 | 8.983 | 12,418,432 | +0.50(+5.89%) |
Sep 01, 2015 | 8.562 | 8.843 | 8.431 | 8.483 | 10,432,700 | -0.29(-3.30%) |
Aug 31, 2015 | 8.782 | 8.904 | 8.659 | 8.773 | 7,174,566 | -0.08(-0.89%) |
Aug 28, 2015 | 8.632 | 8.904 | 8.606 | 8.852 | 6,501,701 | +0.18(+2.13%) |
Aug 27, 2015 | 8.238 | 8.720 | 8.229 | 8.668 | 9,763,050 | +0.51(+6.24%) |
Aug 26, 2015 | 8.027 | 8.176 | 7.773 | 8.159 | 8,811,616 | +0.33(+4.26%) |
Aug 25, 2015 | 8.404 | 8.457 | 7.808 | 7.825 | 11,248,128 | -0.26(-3.25%) |
Aug 24, 2015 | 7.676 | 8.597 | 7.501 | 8.089 | 14,949,934 | -0.05(-0.65%) |
Aug 21, 2015 | 8.185 | 8.404 | 8.119 | 8.141 | 7,139,359 | -0.14(-1.69%) |
Aug 20, 2015 | 8.475 | 8.606 | 8.203 | 8.282 | 10,802,123 | -0.28(-3.28%) |
Aug 19, 2015 | 8.790 | 8.843 | 8.562 | 8.562 | 9,993,358 | -0.23(-2.59%) |
Aug 18, 2015 | 9.062 | 9.080 | 8.751 | 8.790 | 8,219,344 | -0.25(-2.81%) |
Aug 17, 2015 | 8.913 | 9.080 | 8.799 | 9.045 | 5,970,565 | +0.10(+1.08%) |
Aug 14, 2015 | 9.080 | 9.137 | 8.839 | 8.948 | 9,417,918 | -0.15(-1.64%) |
Aug 13, 2015 | 9.264 | 9.378 | 9.080 | 9.097 | 5,482,709 | -0.18(-1.98%) |
Aug 12, 2015 | 9.185 | 9.334 | 9.062 | 9.282 | 8,034,257 | +0.04(+0.38%) |
Aug 11, 2015 | 9.624 | 9.747 | 9.238 | 9.247 | 11,963,206 | -0.54(-5.56%) |
Aug 10, 2015 | 9.764 | 9.913 | 9.685 | 9.790 | 7,747,619 | +0.02(+0.18%) |
Aug 07, 2015 | 9.685 | 9.821 | 9.676 | 9.773 | 4,024,122 | +0.03(+0.27%) |
Aug 06, 2015 | 9.861 | 9.940 | 9.536 | 9.747 | 6,640,986 | -0.08(-0.80%) |
Aug 05, 2015 | 9.922 | 10.08 | 9.808 | 9.826 | 5,862,931 | -0.04(-0.36%) |
Aug 04, 2015 | 9.904 | 9.948 | 9.668 | 9.861 | 5,188,971 | -0.03(-0.27%) |