Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.723 | 8.965 | 8.643 | 8.850 | 665,316 | +0.11(+1.25%) |
Oct 29, 2015 | 8.706 | 8.855 | 8.676 | 8.740 | 548,608 | -0.05(-0.59%) |
Oct 28, 2015 | 8.591 | 8.959 | 8.591 | 8.792 | 968,004 | +0.23(+2.69%) |
Oct 27, 2015 | 8.648 | 8.717 | 8.436 | 8.562 | 540,257 | -0.18(-2.10%) |
Oct 26, 2015 | 8.913 | 8.942 | 8.602 | 8.746 | 412,490 | -0.19(-2.12%) |
Oct 23, 2015 | 8.999 | 9.028 | 8.786 | 8.936 | 647,216 | +0.05(+0.52%) |
Oct 22, 2015 | 8.551 | 8.993 | 8.499 | 8.890 | 505,373 | +0.41(+4.88%) |
Oct 21, 2015 | 8.752 | 8.809 | 8.476 | 8.476 | 424,674 | -0.26(-2.96%) |
Oct 20, 2015 | 8.505 | 8.835 | 8.476 | 8.735 | 746,060 | +0.18(+2.15%) |
Oct 19, 2015 | 8.367 | 8.643 | 8.171 | 8.551 | 545,848 | +0.09(+1.02%) |
Oct 16, 2015 | 8.441 | 8.476 | 8.246 | 8.464 | 366,730 | +0.03(+0.41%) |
Oct 15, 2015 | 8.165 | 8.441 | 8.039 | 8.430 | 441,666 | +0.26(+3.24%) |
Oct 14, 2015 | 7.907 | 8.246 | 7.907 | 8.165 | 542,222 | +0.25(+3.20%) |
Oct 13, 2015 | 7.688 | 8.022 | 7.682 | 7.912 | 769,054 | +0.14(+1.85%) |
Oct 12, 2015 | 8.476 | 8.482 | 7.728 | 7.769 | 607,376 | -0.73(-8.59%) |
Oct 09, 2015 | 8.464 | 8.666 | 8.407 | 8.499 | 900,518 | +0.10(+1.16%) |
Oct 08, 2015 | 8.142 | 8.401 | 8.022 | 8.401 | 973,294 | +0.23(+2.81%) |
Oct 07, 2015 | 8.062 | 8.303 | 7.912 | 8.171 | 693,132 | +0.23(+2.90%) |
Oct 06, 2015 | 7.625 | 8.099 | 7.590 | 7.941 | 796,138 | +0.29(+3.76%) |
Oct 05, 2015 | 6.981 | 7.665 | 6.981 | 7.654 | 635,107 | +0.76(+11.01%) |
Oct 02, 2015 | 6.538 | 6.906 | 6.521 | 6.895 | 880,893 | +0.32(+4.81%) |
Oct 01, 2015 | 6.889 | 6.918 | 6.532 | 6.578 | 673,895 | -0.26(-3.87%) |
Sep 30, 2015 | 6.831 | 6.872 | 6.624 | 6.843 | 935,186 | +0.09(+1.36%) |
Sep 29, 2015 | 6.831 | 6.969 | 6.693 | 6.751 | 891,277 | -0.07(-1.10%) |
Sep 28, 2015 | 7.015 | 7.081 | 6.693 | 6.826 | 1,596,352 | -0.23(-3.26%) |
Sep 25, 2015 | 7.429 | 7.521 | 6.981 | 7.056 | 1,250,886 | -0.33(-4.51%) |
Sep 24, 2015 | 7.406 | 7.441 | 7.125 | 7.389 | 829,686 | -0.13(-1.76%) |
Sep 23, 2015 | 7.832 | 7.855 | 7.487 | 7.521 | 476,931 | -0.19(-2.46%) |
Sep 22, 2015 | 7.786 | 7.878 | 7.619 | 7.711 | 468,891 | -0.23(-2.90%) |
Sep 21, 2015 | 7.993 | 8.211 | 7.907 | 7.941 | 421,552 | -0.05(-0.58%) |
Sep 18, 2015 | 8.211 | 8.338 | 7.918 | 7.987 | 838,187 | -0.43(-5.06%) |
Sep 17, 2015 | 8.533 | 8.648 | 8.395 | 8.413 | 370,033 | -0.17(-1.94%) |
Sep 16, 2015 | 8.430 | 8.605 | 8.211 | 8.579 | 521,179 | +0.19(+2.26%) |
Sep 15, 2015 | 8.102 | 8.401 | 8.085 | 8.390 | 354,612 | +0.32(+3.99%) |
Sep 14, 2015 | 8.246 | 8.430 | 7.976 | 8.068 | 447,821 | -0.18(-2.23%) |
Sep 11, 2015 | 8.510 | 8.528 | 8.125 | 8.252 | 401,960 | -0.30(-3.50%) |
Sep 10, 2015 | 8.355 | 8.878 | 8.292 | 8.551 | 1,009,489 | +0.26(+3.12%) |
Sep 09, 2015 | 8.464 | 8.666 | 8.269 | 8.292 | 633,335 | -0.14(-1.64%) |
Sep 08, 2015 | 8.315 | 8.545 | 8.171 | 8.430 | 533,565 | +0.21(+2.59%) |
Sep 04, 2015 | 8.027 | 8.217 | 8.217 | 8.217 | 642,581 | +0.05(+0.63%) |
Sep 03, 2015 | 8.183 | 8.441 | 8.085 | 8.165 | 659,504 | +0.05(+0.64%) |
Sep 02, 2015 | 8.010 | 8.194 | 7.849 | 8.114 | 938,866 | +0.23(+2.92%) |
Sep 01, 2015 | 8.171 | 8.413 | 7.826 | 7.884 | 1,014,920 | -0.48(-5.77%) |
Aug 31, 2015 | 8.384 | 8.671 | 8.269 | 8.367 | 1,064,857 | -0.11(-1.29%) |
Aug 28, 2015 | 8.102 | 8.637 | 8.102 | 8.476 | 735,847 | +0.33(+4.02%) |
Aug 27, 2015 | 7.751 | 8.206 | 7.711 | 8.148 | 673,100 | +0.44(+5.67%) |
Aug 26, 2015 | 7.728 | 7.803 | 7.481 | 7.711 | 570,508 | +0.17(+2.21%) |
Aug 25, 2015 | 8.027 | 8.045 | 7.533 | 7.544 | 914,099 | -0.17(-2.24%) |
Aug 24, 2015 | 7.878 | 8.137 | 7.625 | 7.717 | 1,194,582 | -0.30(-3.80%) |
Aug 21, 2015 | 7.895 | 8.191 | 7.705 | 8.022 | 949,236 | +0.01(+0.07%) |
Aug 20, 2015 | 8.154 | 8.406 | 7.976 | 8.016 | 838,286 | -0.21(-2.59%) |
Aug 19, 2015 | 8.390 | 8.424 | 8.056 | 8.229 | 577,680 | -0.21(-2.45%) |
Aug 18, 2015 | 8.700 | 8.820 | 8.407 | 8.436 | 513,293 | -0.33(-3.80%) |
Aug 17, 2015 | 8.533 | 8.786 | 8.453 | 8.769 | 657,822 | +0.21(+2.42%) |
Aug 14, 2015 | 8.585 | 8.752 | 8.545 | 8.562 | 427,030 | -0.02(-0.27%) |
Aug 13, 2015 | 9.189 | 9.189 | 8.562 | 8.585 | 965,011 | -0.62(-6.69%) |
Aug 12, 2015 | 9.121 | 9.297 | 8.939 | 9.200 | 1,198,249 | +0.03(+0.37%) |
Aug 11, 2015 | 9.041 | 9.223 | 9.041 | 9.166 | 947,464 | +0.00(+0.00%) |
Aug 10, 2015 | 9.172 | 9.291 | 9.070 | 9.166 | 920,146 | +0.05(+0.56%) |
Aug 07, 2015 | 9.001 | 9.405 | 8.962 | 9.115 | 1,330,031 | +0.04(+0.44%) |
Aug 06, 2015 | 8.956 | 9.837 | 8.677 | 9.075 | 1,489,239 | +0.65(+7.77%) |
Aug 05, 2015 | 8.467 | 8.669 | 8.342 | 8.421 | 969,739 | -0.02(-0.27%) |
Aug 04, 2015 | 9.138 | 9.240 | 8.382 | 8.444 | 1,359,499 | -0.69(-7.59%) |