Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.717 | 8.959 | 8.637 | 8.844 | 665,760 | +0.11(+1.25%) |
Oct 29, 2015 | 8.700 | 8.849 | 8.670 | 8.735 | 548,974 | -0.05(-0.59%) |
Oct 28, 2015 | 8.585 | 8.953 | 8.585 | 8.786 | 968,650 | +0.23(+2.69%) |
Oct 27, 2015 | 8.643 | 8.712 | 8.430 | 8.556 | 540,617 | -0.18(-2.10%) |
Oct 26, 2015 | 8.907 | 8.936 | 8.597 | 8.740 | 412,765 | -0.19(-2.12%) |
Oct 23, 2015 | 8.993 | 9.022 | 8.781 | 8.930 | 647,648 | +0.05(+0.52%) |
Oct 22, 2015 | 8.545 | 8.987 | 8.493 | 8.884 | 505,710 | +0.41(+4.88%) |
Oct 21, 2015 | 8.746 | 8.803 | 8.470 | 8.470 | 424,957 | -0.26(-2.96%) |
Oct 20, 2015 | 8.499 | 8.829 | 8.470 | 8.729 | 746,558 | +0.18(+2.15%) |
Oct 19, 2015 | 8.361 | 8.637 | 8.166 | 8.545 | 546,212 | +0.09(+1.02%) |
Oct 16, 2015 | 8.436 | 8.470 | 8.240 | 8.459 | 366,975 | +0.03(+0.41%) |
Oct 15, 2015 | 8.160 | 8.436 | 8.033 | 8.424 | 441,961 | +0.26(+3.24%) |
Oct 14, 2015 | 7.901 | 8.240 | 7.901 | 8.160 | 542,584 | +0.25(+3.20%) |
Oct 13, 2015 | 7.683 | 8.016 | 7.677 | 7.907 | 769,567 | +0.14(+1.85%) |
Oct 12, 2015 | 8.470 | 8.476 | 7.723 | 7.763 | 607,781 | -0.73(-8.59%) |
Oct 09, 2015 | 8.459 | 8.660 | 8.401 | 8.493 | 901,119 | +0.10(+1.16%) |
Oct 08, 2015 | 8.137 | 8.396 | 8.016 | 8.396 | 973,944 | +0.23(+2.81%) |
Oct 07, 2015 | 8.056 | 8.298 | 7.907 | 8.166 | 693,595 | +0.23(+2.90%) |
Oct 06, 2015 | 7.620 | 8.094 | 7.585 | 7.936 | 796,669 | +0.29(+3.76%) |
Oct 05, 2015 | 6.976 | 7.660 | 6.976 | 7.648 | 635,530 | +0.76(+11.01%) |
Oct 02, 2015 | 6.534 | 6.901 | 6.516 | 6.890 | 881,481 | +0.32(+4.81%) |
Oct 01, 2015 | 6.884 | 6.913 | 6.528 | 6.574 | 674,344 | -0.26(-3.87%) |
Sep 30, 2015 | 6.827 | 6.867 | 6.620 | 6.838 | 935,810 | +0.09(+1.36%) |
Sep 29, 2015 | 6.827 | 6.965 | 6.689 | 6.746 | 891,871 | -0.07(-1.10%) |
Sep 28, 2015 | 7.011 | 7.077 | 6.689 | 6.821 | 1,597,417 | -0.23(-3.26%) |
Sep 25, 2015 | 7.424 | 7.516 | 6.976 | 7.051 | 1,251,721 | -0.33(-4.51%) |
Sep 24, 2015 | 7.401 | 7.436 | 7.120 | 7.384 | 830,240 | -0.13(-1.76%) |
Sep 23, 2015 | 7.827 | 7.850 | 7.482 | 7.516 | 477,249 | -0.19(-2.46%) |
Sep 22, 2015 | 7.781 | 7.873 | 7.614 | 7.706 | 469,204 | -0.23(-2.90%) |
Sep 21, 2015 | 7.988 | 8.206 | 7.901 | 7.936 | 421,833 | -0.05(-0.58%) |
Sep 18, 2015 | 8.206 | 8.332 | 7.913 | 7.982 | 838,746 | -0.43(-5.06%) |
Sep 17, 2015 | 8.528 | 8.643 | 8.390 | 8.407 | 370,280 | -0.17(-1.94%) |
Sep 16, 2015 | 8.424 | 8.600 | 8.206 | 8.574 | 521,527 | +0.19(+2.26%) |
Sep 15, 2015 | 8.097 | 8.396 | 8.079 | 8.384 | 354,849 | +0.32(+3.99%) |
Sep 14, 2015 | 8.240 | 8.424 | 7.970 | 8.062 | 448,119 | -0.18(-2.23%) |
Sep 11, 2015 | 8.505 | 8.522 | 8.120 | 8.246 | 402,228 | -0.30(-3.50%) |
Sep 10, 2015 | 8.350 | 8.872 | 8.286 | 8.545 | 1,010,163 | +0.26(+3.12%) |
Sep 09, 2015 | 8.459 | 8.660 | 8.263 | 8.286 | 633,757 | -0.14(-1.64%) |
Sep 08, 2015 | 8.309 | 8.539 | 8.166 | 8.424 | 533,921 | +0.21(+2.59%) |
Sep 04, 2015 | 8.022 | 8.212 | 8.212 | 8.212 | 643,010 | +0.05(+0.63%) |
Sep 03, 2015 | 8.177 | 8.436 | 8.079 | 8.160 | 659,944 | +0.05(+0.64%) |
Sep 02, 2015 | 8.005 | 8.189 | 7.844 | 8.108 | 939,492 | +0.23(+2.92%) |
Sep 01, 2015 | 8.166 | 8.407 | 7.821 | 7.878 | 1,015,597 | -0.48(-5.77%) |
Aug 31, 2015 | 8.378 | 8.666 | 8.263 | 8.361 | 1,065,568 | -0.11(-1.29%) |
Aug 28, 2015 | 8.097 | 8.631 | 8.097 | 8.470 | 736,338 | +0.33(+4.02%) |
Aug 27, 2015 | 7.746 | 8.200 | 7.706 | 8.143 | 673,549 | +0.44(+5.67%) |
Aug 26, 2015 | 7.723 | 7.798 | 7.476 | 7.706 | 570,888 | +0.17(+2.21%) |
Aug 25, 2015 | 8.022 | 8.039 | 7.528 | 7.539 | 914,708 | -0.17(-2.24%) |
Aug 24, 2015 | 7.873 | 8.131 | 7.620 | 7.712 | 1,195,379 | -0.30(-3.80%) |
Aug 21, 2015 | 7.890 | 8.186 | 7.700 | 8.016 | 949,869 | +0.01(+0.07%) |
Aug 20, 2015 | 8.148 | 8.400 | 7.970 | 8.010 | 838,845 | -0.21(-2.59%) |
Aug 19, 2015 | 8.384 | 8.418 | 8.051 | 8.223 | 578,065 | -0.21(-2.45%) |
Aug 18, 2015 | 8.694 | 8.814 | 8.401 | 8.430 | 513,635 | -0.33(-3.80%) |
Aug 17, 2015 | 8.528 | 8.781 | 8.447 | 8.763 | 658,261 | +0.21(+2.42%) |
Aug 14, 2015 | 8.579 | 8.746 | 8.539 | 8.556 | 427,315 | -0.02(-0.27%) |
Aug 13, 2015 | 9.183 | 9.183 | 8.556 | 8.579 | 965,655 | -0.61(-6.69%) |
Aug 12, 2015 | 9.115 | 9.291 | 8.933 | 9.194 | 1,199,048 | +0.03(+0.37%) |
Aug 11, 2015 | 9.035 | 9.217 | 9.035 | 9.160 | 948,096 | +0.00(+0.00%) |
Aug 10, 2015 | 9.166 | 9.285 | 9.064 | 9.160 | 920,760 | +0.05(+0.56%) |
Aug 07, 2015 | 8.995 | 9.399 | 8.956 | 9.109 | 1,330,919 | +0.04(+0.44%) |
Aug 06, 2015 | 8.950 | 9.831 | 8.671 | 9.069 | 1,490,233 | +0.65(+7.77%) |
Aug 05, 2015 | 8.461 | 8.663 | 8.336 | 8.416 | 970,386 | -0.02(-0.27%) |
Aug 04, 2015 | 9.132 | 9.234 | 8.376 | 8.438 | 1,360,406 | -0.69(-7.59%) |