Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.700 | 6.760 | 6.280 | 6.570 | 182,673 | -0.13(-1.94%) |
Oct 29, 2015 | 7.910 | 7.990 | 6.410 | 6.700 | 535,381 | -2.29(-25.47%) |
Oct 28, 2015 | 8.430 | 9.110 | 8.430 | 8.990 | 92,000 | +0.58(+6.90%) |
Oct 27, 2015 | 8.620 | 8.730 | 8.360 | 8.410 | 96,889 | -0.20(-2.32%) |
Oct 26, 2015 | 8.670 | 8.840 | 8.490 | 8.610 | 92,627 | -0.06(-0.69%) |
Oct 23, 2015 | 8.700 | 8.730 | 8.480 | 8.670 | 105,102 | +0.05(+0.58%) |
Oct 22, 2015 | 8.710 | 9.270 | 8.505 | 8.620 | 45,391 | -0.03(-0.35%) |
Oct 21, 2015 | 8.780 | 9.060 | 8.580 | 8.650 | 88,838 | -0.12(-1.37%) |
Oct 20, 2015 | 8.900 | 9.070 | 8.620 | 8.770 | 70,355 | -0.11(-1.24%) |
Oct 19, 2015 | 8.680 | 9.030 | 8.420 | 8.880 | 96,002 | +0.17(+1.95%) |
Oct 16, 2015 | 8.430 | 8.940 | 8.250 | 8.710 | 67,116 | +0.23(+2.71%) |
Oct 15, 2015 | 9.290 | 9.290 | 8.400 | 8.480 | 154,086 | -0.56(-6.19%) |
Oct 14, 2015 | 9.480 | 9.480 | 9.030 | 9.040 | 29,999 | -0.39(-4.14%) |
Oct 13, 2015 | 9.550 | 9.660 | 9.430 | 9.430 | 12,962 | -0.19(-1.98%) |
Oct 12, 2015 | 9.460 | 9.750 | 9.350 | 9.620 | 34,042 | +0.18(+1.91%) |
Oct 09, 2015 | 9.430 | 9.570 | 9.370 | 9.440 | 14,124 | -0.01(-0.11%) |
Oct 08, 2015 | 9.310 | 9.680 | 9.230 | 9.450 | 12,019 | +0.16(+1.72%) |
Oct 07, 2015 | 9.300 | 9.530 | 9.110 | 9.290 | 37,624 | +0.08(+0.87%) |
Oct 06, 2015 | 9.720 | 9.720 | 9.170 | 9.210 | 23,637 | -0.49(-5.05%) |
Oct 05, 2015 | 9.200 | 9.890 | 9.120 | 9.700 | 35,574 | +0.59(+6.48%) |
Oct 02, 2015 | 8.890 | 9.310 | 8.700 | 9.110 | 134,888 | +0.14(+1.56%) |
Oct 01, 2015 | 8.420 | 9.200 | 8.420 | 8.970 | 56,331 | +0.61(+7.30%) |
Sep 30, 2015 | 8.610 | 8.610 | 8.220 | 8.360 | 21,323 | -0.16(-1.88%) |
Sep 29, 2015 | 8.610 | 8.760 | 8.450 | 8.520 | 18,558 | -0.06(-0.70%) |
Sep 28, 2015 | 8.760 | 8.930 | 8.550 | 8.580 | 46,882 | -0.28(-3.16%) |
Sep 25, 2015 | 9.540 | 9.560 | 8.810 | 8.860 | 70,194 | -0.59(-6.24%) |
Sep 24, 2015 | 9.650 | 9.650 | 9.270 | 9.450 | 98,405 | -0.35(-3.57%) |
Sep 23, 2015 | 9.970 | 9.970 | 9.560 | 9.800 | 63,364 | -0.20(-2.00%) |
Sep 22, 2015 | 10.07 | 10.20 | 9.900 | 10.00 | 39,017 | -0.18(-1.77%) |
Sep 21, 2015 | 10.12 | 10.32 | 10.01 | 10.18 | 27,204 | +0.17(+1.70%) |
Sep 18, 2015 | 10.22 | 10.66 | 9.980 | 10.01 | 72,467 | -0.33(-3.19%) |
Sep 17, 2015 | 10.13 | 10.52 | 10.13 | 10.34 | 30,034 | +0.18(+1.77%) |
Sep 16, 2015 | 10.23 | 10.27 | 9.920 | 10.16 | 189,023 | -0.03(-0.29%) |
Sep 15, 2015 | 10.09 | 10.42 | 10.03 | 10.19 | 44,830 | +0.10(+0.99%) |
Sep 14, 2015 | 10.32 | 10.32 | 9.900 | 10.09 | 30,223 | -0.19(-1.85%) |
Sep 11, 2015 | 10.17 | 10.46 | 10.17 | 10.28 | 47,952 | +0.03(+0.29%) |
Sep 10, 2015 | 10.12 | 10.33 | 9.995 | 10.25 | 76,790 | +0.10(+0.99%) |
Sep 09, 2015 | 10.21 | 10.31 | 10.06 | 10.15 | 84,519 | +0.05(+0.50%) |
Sep 08, 2015 | 10.05 | 10.38 | 9.955 | 10.10 | 101,684 | +0.28(+2.85%) |
Sep 04, 2015 | 9.890 | 9.820 | 9.820 | 9.820 | 37,000 | -0.30(-2.96%) |
Sep 03, 2015 | 10.13 | 10.25 | 10.08 | 10.12 | 55,373 | -0.04(-0.39%) |
Sep 02, 2015 | 9.900 | 10.23 | 9.820 | 10.16 | 82,026 | +0.39(+3.99%) |
Sep 01, 2015 | 9.800 | 10.07 | 9.750 | 9.770 | 34,749 | -0.22(-2.20%) |
Aug 31, 2015 | 10.02 | 10.09 | 9.840 | 9.990 | 55,478 | -0.03(-0.30%) |
Aug 28, 2015 | 10.15 | 10.32 | 10.00 | 10.02 | 54,119 | -0.08(-0.79%) |
Aug 27, 2015 | 10.17 | 10.44 | 10.02 | 10.10 | 98,338 | +0.00(+0.00%) |
Aug 26, 2015 | 9.600 | 10.37 | 9.600 | 10.10 | 68,394 | -0.12(-1.17%) |
Aug 25, 2015 | 10.61 | 10.71 | 10.15 | 10.22 | 54,062 | -0.09(-0.87%) |
Aug 24, 2015 | 10.08 | 10.56 | 10.02 | 10.31 | 43,603 | -0.45(-4.18%) |
Aug 21, 2015 | 10.76 | 11.00 | 10.70 | 10.76 | 80,033 | -0.22(-2.00%) |
Aug 20, 2015 | 11.14 | 11.15 | 10.80 | 10.98 | 60,518 | -0.25(-2.23%) |
Aug 19, 2015 | 11.10 | 11.30 | 10.84 | 11.23 | 40,616 | +0.09(+0.81%) |
Aug 18, 2015 | 11.30 | 11.30 | 11.09 | 11.14 | 41,574 | -0.13(-1.15%) |
Aug 17, 2015 | 11.20 | 11.31 | 11.15 | 11.27 | 61,783 | +0.08(+0.71%) |
Aug 14, 2015 | 11.16 | 11.42 | 11.13 | 11.19 | 79,811 | -0.02(-0.18%) |
Aug 13, 2015 | 11.39 | 11.48 | 11.18 | 11.21 | 56,407 | -0.19(-1.67%) |
Aug 12, 2015 | 11.10 | 11.44 | 10.86 | 11.40 | 103,685 | +0.18(+1.60%) |
Aug 11, 2015 | 11.09 | 11.40 | 11.00 | 11.22 | 98,744 | +0.06(+0.54%) |
Aug 10, 2015 | 11.00 | 11.21 | 10.98 | 11.16 | 96,664 | +0.17(+1.55%) |
Aug 07, 2015 | 10.77 | 11.12 | 10.73 | 10.99 | 83,527 | +0.15(+1.38%) |
Aug 06, 2015 | 10.99 | 11.10 | 10.75 | 10.84 | 101,130 | -0.10(-0.91%) |
Aug 05, 2015 | 10.76 | 11.06 | 10.56 | 10.94 | 130,586 | +0.28(+2.63%) |
Aug 04, 2015 | 10.16 | 10.90 | 10.16 | 10.66 | 92,703 | +0.46(+4.51%) |