Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.953 | 8.560 | 7.724 | 8.533 | 158,185 | +0.58(+7.29%) |
Oct 29, 2015 | 8.131 | 8.265 | 7.869 | 7.953 | 147,568 | -0.09(-1.18%) |
Oct 28, 2015 | 8.198 | 8.198 | 7.902 | 8.047 | 291,822 | -0.04(-0.48%) |
Oct 27, 2015 | 8.181 | 8.215 | 7.928 | 8.086 | 270,738 | -0.11(-1.36%) |
Oct 26, 2015 | 8.176 | 8.393 | 8.145 | 8.198 | 50,132 | -0.04(-0.54%) |
Oct 23, 2015 | 8.254 | 8.555 | 8.181 | 8.243 | 83,218 | +0.13(+1.58%) |
Oct 22, 2015 | 8.360 | 8.376 | 8.070 | 8.114 | 15,184 | -0.25(-2.94%) |
Oct 21, 2015 | 8.265 | 8.404 | 8.020 | 8.360 | 116,606 | +0.08(+1.01%) |
Oct 20, 2015 | 8.443 | 8.443 | 8.231 | 8.276 | 20,706 | -0.13(-1.53%) |
Oct 19, 2015 | 8.577 | 8.577 | 8.215 | 8.404 | 40,732 | -0.10(-1.18%) |
Oct 16, 2015 | 8.376 | 8.538 | 8.215 | 8.505 | 102,841 | +0.27(+3.25%) |
Oct 15, 2015 | 7.925 | 8.304 | 7.780 | 8.237 | 187,379 | +0.35(+4.38%) |
Oct 14, 2015 | 7.741 | 8.003 | 7.585 | 7.891 | 123,548 | +0.17(+2.24%) |
Oct 13, 2015 | 7.651 | 7.863 | 7.467 | 7.718 | 152,845 | +0.03(+0.36%) |
Oct 12, 2015 | 7.997 | 8.148 | 7.646 | 7.690 | 49,212 | -0.16(-2.06%) |
Oct 09, 2015 | 8.064 | 8.220 | 7.696 | 7.852 | 223,460 | -0.14(-1.74%) |
Oct 08, 2015 | 8.025 | 8.114 | 7.886 | 7.992 | 119,529 | -0.04(-0.49%) |
Oct 07, 2015 | 7.668 | 8.164 | 7.668 | 8.031 | 169,588 | +0.47(+6.19%) |
Oct 06, 2015 | 7.228 | 7.585 | 7.150 | 7.562 | 542,319 | +0.33(+4.61%) |
Oct 05, 2015 | 6.988 | 7.373 | 6.988 | 7.229 | 343,810 | +0.33(+4.75%) |
Oct 02, 2015 | 6.815 | 6.937 | 6.815 | 6.901 | 107,944 | -0.01(-0.20%) |
Oct 01, 2015 | 6.904 | 7.085 | 6.763 | 6.915 | 395,423 | -0.06(-0.80%) |
Sep 30, 2015 | 6.709 | 7.024 | 6.609 | 6.971 | 296,848 | +0.30(+4.52%) |
Sep 29, 2015 | 6.809 | 6.809 | 6.653 | 6.670 | 262,350 | -0.14(-2.13%) |
Sep 28, 2015 | 6.943 | 6.946 | 6.781 | 6.815 | 217,161 | -0.11(-1.61%) |
Sep 25, 2015 | 6.977 | 7.016 | 6.882 | 6.926 | 311,754 | -0.06(-0.80%) |
Sep 24, 2015 | 6.938 | 7.016 | 6.826 | 6.982 | 166,253 | +0.06(+0.89%) |
Sep 23, 2015 | 6.943 | 6.960 | 6.821 | 6.921 | 215,910 | +0.00(+0.00%) |
Sep 22, 2015 | 6.887 | 6.954 | 6.731 | 6.921 | 327,772 | -0.03(-0.48%) |
Sep 21, 2015 | 6.971 | 7.027 | 6.876 | 6.954 | 160,879 | -0.01(-0.08%) |
Sep 18, 2015 | 6.915 | 7.083 | 6.915 | 6.960 | 199,499 | +0.07(+0.97%) |
Sep 17, 2015 | 6.982 | 7.021 | 6.854 | 6.893 | 189,318 | -0.08(-1.12%) |
Sep 16, 2015 | 7.010 | 7.071 | 6.943 | 6.971 | 453,086 | +0.01(+0.16%) |
Sep 15, 2015 | 6.993 | 7.083 | 6.916 | 6.960 | 516,911 | -0.01(-0.16%) |
Sep 14, 2015 | 7.060 | 7.283 | 6.971 | 6.971 | 265,445 | +0.04(+0.56%) |
Sep 11, 2015 | 6.971 | 7.049 | 6.832 | 6.932 | 85,790 | -0.02(-0.32%) |
Sep 10, 2015 | 6.988 | 6.999 | 6.748 | 6.954 | 143,098 | -0.06(-0.87%) |
Sep 09, 2015 | 7.250 | 7.311 | 6.804 | 7.016 | 190,983 | -0.14(-2.02%) |
Sep 08, 2015 | 7.133 | 7.322 | 7.110 | 7.161 | 264,148 | +0.09(+1.26%) |
Sep 04, 2015 | 7.127 | 7.071 | 7.071 | 7.071 | 55,766 | -0.06(-0.78%) |
Sep 03, 2015 | 7.122 | 7.283 | 7.060 | 7.127 | 125,567 | -0.07(-0.93%) |
Sep 02, 2015 | 7.473 | 7.473 | 7.144 | 7.194 | 98,053 | -0.03(-0.46%) |
Sep 01, 2015 | 7.110 | 7.306 | 7.110 | 7.228 | 59,321 | -0.05(-0.69%) |
Aug 31, 2015 | 6.971 | 7.440 | 6.971 | 7.278 | 182,159 | +0.30(+4.32%) |
Aug 28, 2015 | 7.038 | 7.205 | 6.832 | 6.977 | 413,370 | +0.01(+0.16%) |
Aug 27, 2015 | 7.021 | 7.585 | 6.876 | 6.965 | 600,024 | +0.09(+1.38%) |
Aug 26, 2015 | 7.255 | 7.255 | 6.698 | 6.871 | 427,269 | -0.41(-5.59%) |
Aug 25, 2015 | 7.651 | 7.651 | 7.189 | 7.278 | 37,442 | -0.25(-3.26%) |
Aug 24, 2015 | 7.540 | 7.690 | 7.116 | 7.523 | 345,429 | -0.31(-3.92%) |
Aug 21, 2015 | 7.900 | 7.908 | 7.757 | 7.830 | 60,431 | -0.07(-0.85%) |
Aug 20, 2015 | 7.997 | 8.025 | 7.897 | 7.897 | 107,625 | -0.10(-1.26%) |
Aug 19, 2015 | 8.070 | 8.137 | 7.919 | 7.997 | 102,889 | -0.14(-1.78%) |
Aug 18, 2015 | 8.404 | 8.432 | 8.109 | 8.142 | 122,122 | -0.26(-3.12%) |
Aug 17, 2015 | 8.460 | 8.521 | 8.365 | 8.404 | 54,562 | -0.02(-0.26%) |
Aug 14, 2015 | 8.432 | 8.499 | 8.326 | 8.427 | 108,706 | +0.09(+1.07%) |
Aug 13, 2015 | 8.421 | 8.488 | 8.315 | 8.337 | 195,050 | +0.02(+0.27%) |
Aug 12, 2015 | 8.120 | 8.499 | 8.092 | 8.315 | 291,006 | +0.17(+2.07%) |
Aug 11, 2015 | 8.327 | 8.431 | 7.943 | 8.146 | 348,479 | -0.19(-2.24%) |
Aug 10, 2015 | 8.420 | 8.628 | 8.267 | 8.332 | 522,211 | +0.03(+0.33%) |
Aug 07, 2015 | 8.628 | 8.798 | 8.305 | 8.305 | 208,421 | -0.19(-2.19%) |
Aug 06, 2015 | 8.765 | 8.831 | 8.469 | 8.491 | 227,340 | -0.18(-2.02%) |
Aug 05, 2015 | 8.814 | 8.979 | 8.634 | 8.667 | 99,141 | -0.03(-0.32%) |
Aug 04, 2015 | 8.765 | 8.891 | 8.661 | 8.694 | 250,959 | -0.23(-2.58%) |