Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.800 | 7.920 | 7.580 | 7.580 | 4,100 | +0.20(+2.71%) |
Oct 29, 2015 | 7.555 | 7.720 | 7.380 | 7.380 | 4,078 | -0.19(-2.51%) |
Oct 28, 2015 | 7.693 | 7.900 | 7.570 | 7.570 | 4,500 | -0.02(-0.26%) |
Oct 27, 2015 | 7.695 | 7.920 | 7.590 | 7.590 | 5,484 | -0.21(-2.69%) |
Oct 26, 2015 | 7.856 | 7.910 | 7.800 | 7.800 | 5,097 | -0.20(-2.50%) |
Oct 23, 2015 | 8.160 | 8.160 | 7.860 | 8.000 | 5,390 | +0.20(+2.56%) |
Oct 22, 2015 | 7.780 | 7.980 | 7.780 | 7.800 | 16,885 | -0.04(-0.51%) |
Oct 21, 2015 | 7.890 | 8.150 | 7.840 | 7.840 | 4,311 | +0.04(+0.55%) |
Oct 20, 2015 | 7.960 | 7.960 | 7.740 | 7.797 | 10,334 | +0.10(+1.26%) |
Oct 19, 2015 | 7.930 | 7.930 | 7.700 | 7.700 | 3,474 | -0.16(-2.04%) |
Oct 16, 2015 | 7.820 | 7.960 | 7.660 | 7.860 | 10,432 | -0.24(-2.96%) |
Oct 15, 2015 | 8.250 | 8.270 | 8.010 | 8.100 | 4,472 | +0.20(+2.53%) |
Oct 14, 2015 | 8.040 | 8.110 | 7.790 | 7.900 | 11,537 | +0.09(+1.15%) |
Oct 13, 2015 | 7.820 | 8.140 | 7.810 | 7.810 | 10,259 | -0.18(-2.19%) |
Oct 12, 2015 | 7.780 | 8.070 | 7.770 | 7.985 | 4,359 | -0.20(-2.50%) |
Oct 09, 2015 | 8.025 | 8.190 | 8.025 | 8.190 | 9,412 | -0.03(-0.36%) |
Oct 08, 2015 | 8.045 | 8.350 | 8.045 | 8.220 | 10,588 | +0.02(+0.24%) |
Oct 07, 2015 | 8.150 | 8.300 | 8.150 | 8.200 | 7,105 | +0.10(+1.23%) |
Oct 06, 2015 | 8.200 | 8.200 | 8.000 | 8.100 | 8,262 | +0.08(+1.00%) |
Oct 05, 2015 | 8.010 | 8.150 | 7.940 | 8.020 | 6,054 | +0.41(+5.39%) |
Oct 02, 2015 | 7.810 | 7.850 | 7.610 | 7.610 | 5,155 | +0.10(+1.33%) |
Oct 01, 2015 | 7.780 | 7.780 | 7.510 | 7.510 | 3,506 | -0.21(-2.72%) |
Sep 30, 2015 | 7.720 | 7.860 | 7.720 | 7.720 | 9,902 | -0.20(-2.53%) |
Sep 29, 2015 | 7.780 | 7.920 | 7.590 | 7.920 | 4,417 | -0.11(-1.37%) |
Sep 28, 2015 | 7.795 | 8.030 | 7.760 | 8.030 | 4,405 | +0.26(+3.35%) |
Sep 25, 2015 | 7.915 | 8.030 | 7.700 | 7.770 | 8,730 | -0.05(-0.64%) |
Sep 24, 2015 | 7.600 | 7.820 | 7.600 | 7.820 | 10,099 | +0.01(+0.13%) |
Sep 23, 2015 | 7.825 | 7.960 | 7.660 | 7.810 | 3,196 | -0.09(-1.14%) |
Sep 22, 2015 | 7.750 | 7.900 | 7.530 | 7.900 | 10,037 | -0.13(-1.62%) |
Sep 21, 2015 | 7.990 | 8.100 | 7.870 | 8.030 | 5,849 | -0.08(-0.99%) |
Sep 18, 2015 | 7.850 | 8.130 | 7.780 | 8.110 | 5,480 | -0.03(-0.37%) |
Sep 17, 2015 | 7.920 | 8.140 | 7.900 | 8.140 | 11,413 | -0.04(-0.49%) |
Sep 16, 2015 | 7.960 | 8.180 | 7.890 | 8.180 | 5,455 | +0.23(+2.89%) |
Sep 15, 2015 | 7.820 | 8.050 | 7.740 | 7.950 | 10,942 | +0.01(+0.13%) |
Sep 14, 2015 | 7.890 | 8.170 | 7.840 | 7.940 | 16,171 | -0.27(-3.35%) |
Sep 11, 2015 | 8.080 | 8.215 | 8.080 | 8.215 | 7,004 | -0.11(-1.26%) |
Sep 10, 2015 | 8.180 | 8.340 | 8.010 | 8.320 | 3,237 | +0.39(+4.92%) |
Sep 09, 2015 | 8.010 | 8.173 | 7.930 | 7.930 | 8,756 | -0.19(-2.34%) |
Sep 08, 2015 | 7.950 | 8.240 | 7.950 | 8.120 | 17,625 | +0.28(+3.57%) |
Sep 04, 2015 | 7.840 | 7.840 | 7.840 | 0 | -0.16(-2.00%) | |
Sep 03, 2015 | 8.100 | 8.250 | 7.930 | 8.000 | 228,376 | -0.14(-1.78%) |
Sep 02, 2015 | 8.210 | 8.280 | 8.010 | 8.145 | 8,428 | +0.01(+0.18%) |
Sep 01, 2015 | 8.200 | 8.430 | 8.130 | 8.130 | 8,237 | -0.15(-1.81%) |
Aug 31, 2015 | 8.610 | 8.640 | 8.280 | 8.280 | 4,147 | -0.26(-3.04%) |
Aug 28, 2015 | 8.500 | 8.540 | 8.250 | 8.540 | 7,225 | +0.05(+0.59%) |
Aug 27, 2015 | 8.450 | 8.490 | 8.150 | 8.490 | 5,813 | +0.04(+0.47%) |
Aug 26, 2015 | 8.390 | 8.450 | 8.010 | 8.450 | 16,741 | +0.08(+0.96%) |
Aug 25, 2015 | 8.300 | 8.410 | 8.170 | 8.370 | 7,743 | +0.17(+2.07%) |
Aug 24, 2015 | 8.172 | 8.200 | 7.970 | 8.200 | 10,229 | -0.17(-1.97%) |
Aug 21, 2015 | 8.445 | 8.570 | 8.230 | 8.365 | 11,883 | -0.20(-2.28%) |
Aug 20, 2015 | 8.560 | 8.600 | 8.550 | 8.560 | 6,188 | -0.07(-0.81%) |
Aug 19, 2015 | 8.690 | 8.690 | 8.330 | 8.630 | 8,561 | -0.03(-0.35%) |
Aug 18, 2015 | 8.450 | 8.720 | 8.450 | 8.660 | 29,181 | +0.13(+1.52%) |
Aug 17, 2015 | 8.370 | 8.530 | 8.370 | 8.530 | 7,215 | +0.17(+2.09%) |
Aug 14, 2015 | 8.040 | 8.400 | 8.040 | 8.355 | 135,759 | +0.11(+1.27%) |
Aug 13, 2015 | 8.370 | 8.370 | 8.050 | 8.250 | 7,348 | -0.16(-1.90%) |
Aug 12, 2015 | 8.410 | 8.410 | 8.300 | 8.410 | 2,748 | +0.48(+6.05%) |
Aug 11, 2015 | 8.000 | 8.080 | 7.930 | 7.930 | 6,711 | +0.12(+1.54%) |
Aug 10, 2015 | 7.795 | 7.810 | 7.740 | 7.810 | 6,266 | +0.10(+1.30%) |
Aug 07, 2015 | 7.710 | 7.710 | 7.555 | 7.710 | 979 | +0.05(+0.65%) |
Aug 06, 2015 | 7.540 | 7.660 | 7.540 | 7.660 | 3,670 | +0.26(+3.51%) |
Aug 05, 2015 | 7.610 | 7.700 | 7.400 | 7.400 | 3,653 | -0.25(-3.27%) |
Aug 04, 2015 | 7.350 | 7.650 | 7.330 | 7.650 | 5,545 | +0.12(+1.59%) |