Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.143 | 8.552 | 7.897 | 8.441 | 154,791 | +0.28(+3.47%) |
Oct 29, 2015 | 8.374 | 8.508 | 8.113 | 8.158 | 63,727 | -0.28(-3.27%) |
Oct 28, 2015 | 8.128 | 8.563 | 8.121 | 8.433 | 174,179 | +0.36(+4.42%) |
Oct 27, 2015 | 8.895 | 9.005 | 8.001 | 8.076 | 210,772 | -0.83(-9.36%) |
Oct 26, 2015 | 9.297 | 9.297 | 8.768 | 8.910 | 173,829 | -0.46(-4.92%) |
Oct 23, 2015 | 9.356 | 9.624 | 9.200 | 9.371 | 148,492 | +0.02(+0.24%) |
Oct 22, 2015 | 9.594 | 9.751 | 9.156 | 9.349 | 161,569 | -0.23(-2.41%) |
Oct 21, 2015 | 10.04 | 10.04 | 9.490 | 9.579 | 132,255 | -0.48(-4.81%) |
Oct 20, 2015 | 9.989 | 10.29 | 9.780 | 10.06 | 78,679 | +0.01(+0.07%) |
Oct 19, 2015 | 9.892 | 10.35 | 9.527 | 10.06 | 171,644 | +0.18(+1.81%) |
Oct 16, 2015 | 9.914 | 10.07 | 9.684 | 9.877 | 129,417 | -0.07(-0.67%) |
Oct 15, 2015 | 9.029 | 10.01 | 8.935 | 9.944 | 230,462 | +0.93(+10.32%) |
Oct 14, 2015 | 8.932 | 9.118 | 8.508 | 9.014 | 138,096 | +0.01(+0.08%) |
Oct 13, 2015 | 9.877 | 9.914 | 8.709 | 9.006 | 279,118 | -0.87(-8.82%) |
Oct 12, 2015 | 9.118 | 10.05 | 9.044 | 9.877 | 422,098 | +0.88(+9.76%) |
Oct 09, 2015 | 9.460 | 9.676 | 8.470 | 8.999 | 334,371 | -0.41(-4.35%) |
Oct 08, 2015 | 8.939 | 11.14 | 8.589 | 9.408 | 1,386,540 | +1.46(+18.35%) |
Oct 07, 2015 | 7.443 | 7.972 | 7.361 | 7.949 | 239,552 | +0.75(+10.44%) |
Oct 06, 2015 | 6.959 | 7.354 | 6.892 | 7.198 | 111,226 | +0.20(+2.87%) |
Oct 05, 2015 | 6.773 | 7.324 | 6.773 | 6.997 | 131,242 | +0.27(+3.98%) |
Oct 02, 2015 | 6.029 | 6.736 | 6.007 | 6.729 | 140,605 | +0.69(+11.47%) |
Oct 01, 2015 | 6.074 | 6.267 | 5.955 | 6.036 | 78,295 | -0.09(-1.46%) |
Sep 30, 2015 | 6.215 | 6.461 | 6.036 | 6.126 | 56,875 | -0.06(-0.96%) |
Sep 29, 2015 | 6.245 | 6.409 | 6.051 | 6.185 | 42,949 | -0.03(-0.48%) |
Sep 28, 2015 | 6.349 | 6.476 | 5.999 | 6.215 | 125,707 | -0.13(-2.00%) |
Sep 25, 2015 | 6.878 | 6.937 | 6.319 | 6.342 | 114,176 | -0.51(-7.39%) |
Sep 24, 2015 | 6.364 | 6.878 | 6.342 | 6.848 | 112,278 | +0.42(+6.48%) |
Sep 23, 2015 | 6.423 | 6.446 | 6.193 | 6.431 | 45,610 | +0.07(+1.05%) |
Sep 22, 2015 | 6.624 | 6.624 | 6.334 | 6.364 | 77,185 | -0.26(-3.93%) |
Sep 21, 2015 | 6.476 | 6.751 | 6.386 | 6.624 | 49,874 | +0.16(+2.53%) |
Sep 18, 2015 | 6.565 | 6.658 | 6.383 | 6.461 | 105,817 | -0.17(-2.58%) |
Sep 17, 2015 | 6.781 | 6.833 | 6.543 | 6.632 | 91,477 | -0.14(-2.09%) |
Sep 16, 2015 | 6.721 | 6.892 | 6.483 | 6.773 | 89,357 | +0.12(+1.79%) |
Sep 15, 2015 | 6.744 | 6.870 | 6.550 | 6.654 | 67,023 | -0.03(-0.45%) |
Sep 14, 2015 | 7.026 | 7.205 | 6.639 | 6.684 | 123,730 | -0.36(-5.17%) |
Sep 11, 2015 | 6.952 | 7.071 | 6.930 | 7.049 | 38,444 | +0.01(+0.21%) |
Sep 10, 2015 | 7.079 | 7.287 | 6.870 | 7.034 | 61,673 | -0.11(-1.56%) |
Sep 09, 2015 | 7.480 | 7.525 | 7.116 | 7.145 | 86,273 | -0.27(-3.61%) |
Sep 08, 2015 | 7.265 | 7.622 | 7.265 | 7.413 | 94,649 | +0.23(+3.21%) |
Sep 04, 2015 | 7.250 | 7.183 | 7.183 | 7.183 | 52,799 | -0.18(-2.43%) |
Sep 03, 2015 | 7.748 | 7.890 | 7.317 | 7.361 | 93,956 | -0.36(-4.72%) |
Sep 02, 2015 | 7.860 | 7.964 | 7.376 | 7.726 | 84,296 | +0.01(+0.19%) |
Sep 01, 2015 | 7.734 | 8.106 | 7.629 | 7.711 | 129,637 | -0.25(-3.18%) |
Aug 31, 2015 | 7.719 | 8.188 | 7.719 | 7.964 | 109,154 | +0.19(+2.39%) |
Aug 28, 2015 | 7.659 | 7.882 | 7.622 | 7.778 | 67,097 | +0.06(+0.77%) |
Aug 27, 2015 | 7.741 | 8.046 | 7.421 | 7.719 | 142,806 | +0.13(+1.67%) |
Aug 26, 2015 | 7.399 | 7.652 | 7.101 | 7.592 | 147,622 | +0.53(+7.48%) |
Aug 25, 2015 | 7.346 | 7.580 | 7.064 | 7.064 | 142,568 | -0.08(-1.15%) |
Aug 24, 2015 | 6.997 | 7.519 | 6.893 | 7.145 | 106,541 | -0.19(-2.54%) |
Aug 21, 2015 | 7.056 | 7.399 | 7.019 | 7.332 | 116,106 | +0.10(+1.44%) |
Aug 20, 2015 | 7.317 | 7.726 | 7.220 | 7.227 | 157,614 | -0.10(-1.32%) |
Aug 19, 2015 | 7.607 | 7.667 | 7.242 | 7.324 | 102,470 | -0.30(-3.91%) |
Aug 18, 2015 | 7.964 | 8.091 | 7.540 | 7.622 | 93,326 | -0.33(-4.12%) |
Aug 17, 2015 | 7.547 | 7.964 | 7.547 | 7.949 | 76,145 | +0.43(+5.74%) |
Aug 14, 2015 | 7.049 | 7.562 | 7.026 | 7.518 | 161,246 | +0.43(+6.09%) |
Aug 13, 2015 | 7.190 | 7.315 | 7.056 | 7.086 | 106,491 | -0.08(-1.14%) |
Aug 12, 2015 | 7.056 | 7.399 | 7.026 | 7.168 | 79,438 | +0.08(+1.16%) |
Aug 11, 2015 | 7.123 | 7.227 | 6.945 | 7.086 | 124,753 | -0.04(-0.52%) |
Aug 10, 2015 | 6.617 | 7.324 | 6.595 | 7.123 | 195,568 | +0.57(+8.75%) |
Aug 07, 2015 | 6.208 | 6.595 | 6.208 | 6.550 | 110,620 | +0.27(+4.27%) |
Aug 06, 2015 | 6.840 | 6.930 | 6.275 | 6.282 | 257,287 | -0.92(-12.81%) |
Aug 05, 2015 | 7.555 | 7.555 | 7.153 | 7.205 | 81,722 | -0.23(-3.10%) |
Aug 04, 2015 | 7.436 | 7.466 | 7.257 | 7.436 | 59,949 | +0.06(+0.81%) |