Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.860 | 9.150 | 8.500 | 8.640 | 401,088 | -0.26(-2.92%) |
Oct 29, 2015 | 8.470 | 9.469 | 8.210 | 8.900 | 859,924 | +0.43(+5.08%) |
Oct 28, 2015 | 7.910 | 8.500 | 7.640 | 8.470 | 350,359 | +0.57(+7.22%) |
Oct 27, 2015 | 7.820 | 8.010 | 7.690 | 7.900 | 513,688 | +0.08(+1.02%) |
Oct 26, 2015 | 8.050 | 8.210 | 7.670 | 7.820 | 256,665 | -0.19(-2.37%) |
Oct 23, 2015 | 8.000 | 8.130 | 7.760 | 8.010 | 209,482 | +0.22(+2.82%) |
Oct 22, 2015 | 7.750 | 8.110 | 7.510 | 7.790 | 258,282 | +0.07(+0.91%) |
Oct 21, 2015 | 8.240 | 8.442 | 7.250 | 7.720 | 529,531 | -0.36(-4.46%) |
Oct 20, 2015 | 8.590 | 8.720 | 8.010 | 8.080 | 336,829 | -0.60(-6.91%) |
Oct 19, 2015 | 8.730 | 9.190 | 8.330 | 8.680 | 387,414 | -0.30(-3.34%) |
Oct 16, 2015 | 8.650 | 9.070 | 8.470 | 8.980 | 427,415 | +0.38(+4.42%) |
Oct 15, 2015 | 7.820 | 8.670 | 7.820 | 8.600 | 335,010 | +0.75(+9.55%) |
Oct 14, 2015 | 8.190 | 8.530 | 7.770 | 7.850 | 305,287 | -0.30(-3.68%) |
Oct 13, 2015 | 8.390 | 8.650 | 8.120 | 8.150 | 348,385 | -0.32(-3.78%) |
Oct 12, 2015 | 8.790 | 8.790 | 8.260 | 8.470 | 159,071 | -0.14(-1.63%) |
Oct 09, 2015 | 8.610 | 8.930 | 8.360 | 8.610 | 218,695 | +0.05(+0.58%) |
Oct 08, 2015 | 8.270 | 8.660 | 7.930 | 8.560 | 435,751 | +0.05(+0.59%) |
Oct 07, 2015 | 8.420 | 8.720 | 8.030 | 8.510 | 435,838 | +0.11(+1.31%) |
Oct 06, 2015 | 8.360 | 8.530 | 7.830 | 8.400 | 524,496 | -0.04(-0.47%) |
Oct 05, 2015 | 8.760 | 8.981 | 8.190 | 8.440 | 418,684 | -0.27(-3.10%) |
Oct 02, 2015 | 8.030 | 8.770 | 7.900 | 8.710 | 393,919 | +0.64(+7.93%) |
Oct 01, 2015 | 8.420 | 8.420 | 7.800 | 8.070 | 392,488 | -0.32(-3.81%) |
Sep 30, 2015 | 8.240 | 8.600 | 8.060 | 8.390 | 392,467 | +0.30(+3.71%) |
Sep 29, 2015 | 8.110 | 8.500 | 7.640 | 8.090 | 622,753 | +0.03(+0.37%) |
Sep 28, 2015 | 8.450 | 9.110 | 8.050 | 8.060 | 723,110 | -1.23(-13.24%) |
Sep 25, 2015 | 10.43 | 10.61 | 9.120 | 9.290 | 638,496 | -0.87(-8.56%) |
Sep 24, 2015 | 10.73 | 10.86 | 10.06 | 10.16 | 679,180 | -0.68(-6.27%) |
Sep 23, 2015 | 11.00 | 11.21 | 10.54 | 10.84 | 380,964 | -0.26(-2.34%) |
Sep 22, 2015 | 11.57 | 11.81 | 11.01 | 11.10 | 359,918 | -0.62(-5.29%) |
Sep 21, 2015 | 13.18 | 13.18 | 11.69 | 11.72 | 530,619 | -1.29(-9.92%) |
Sep 18, 2015 | 12.71 | 13.19 | 12.58 | 13.01 | 513,072 | +0.06(+0.46%) |
Sep 17, 2015 | 12.03 | 13.20 | 12.00 | 12.95 | 390,141 | +0.65(+5.28%) |
Sep 16, 2015 | 12.79 | 13.09 | 12.26 | 12.30 | 429,895 | -0.58(-4.50%) |
Sep 15, 2015 | 12.87 | 13.31 | 12.63 | 12.88 | 398,558 | -0.01(-0.08%) |
Sep 14, 2015 | 13.63 | 13.63 | 12.64 | 12.89 | 454,997 | -0.64(-4.73%) |
Sep 11, 2015 | 13.15 | 13.57 | 12.97 | 13.53 | 333,188 | +0.25(+1.88%) |
Sep 10, 2015 | 12.53 | 13.45 | 12.52 | 13.28 | 399,289 | +0.63(+4.98%) |
Sep 09, 2015 | 13.44 | 13.67 | 12.61 | 12.65 | 290,567 | -0.58(-4.38%) |
Sep 08, 2015 | 13.00 | 13.30 | 12.50 | 13.23 | 440,223 | +0.35(+2.72%) |
Sep 04, 2015 | 12.55 | 12.88 | 12.88 | 12.88 | 288,100 | +0.17(+1.34%) |
Sep 03, 2015 | 13.28 | 13.43 | 12.55 | 12.71 | 412,192 | -0.61(-4.58%) |
Sep 02, 2015 | 12.57 | 13.38 | 12.41 | 13.32 | 445,233 | +0.86(+6.90%) |
Sep 01, 2015 | 12.43 | 12.79 | 12.15 | 12.46 | 513,464 | -0.22(-1.74%) |
Aug 31, 2015 | 13.67 | 13.71 | 12.62 | 12.68 | 360,931 | -0.97(-7.11%) |
Aug 28, 2015 | 12.97 | 13.91 | 12.97 | 13.65 | 435,994 | +0.33(+2.48%) |
Aug 27, 2015 | 12.75 | 13.77 | 12.59 | 13.32 | 847,754 | +0.85(+6.82%) |
Aug 26, 2015 | 11.87 | 12.59 | 11.45 | 12.47 | 614,254 | +0.80(+6.86%) |
Aug 25, 2015 | 12.76 | 12.93 | 11.60 | 11.67 | 766,115 | -0.22(-1.85%) |
Aug 24, 2015 | 12.17 | 12.90 | 11.27 | 11.89 | 775,487 | -1.07(-8.26%) |
Aug 21, 2015 | 13.29 | 13.58 | 12.46 | 12.96 | 1,099,617 | -0.80(-5.81%) |
Aug 20, 2015 | 14.15 | 14.61 | 13.12 | 13.76 | 1,064,024 | -0.94(-6.39%) |
Aug 19, 2015 | 14.95 | 15.06 | 14.50 | 14.70 | 418,539 | -0.52(-3.42%) |
Aug 18, 2015 | 15.84 | 16.12 | 15.12 | 15.22 | 500,005 | -1.07(-6.57%) |
Aug 17, 2015 | 15.01 | 16.49 | 14.79 | 16.29 | 786,286 | +1.40(+9.40%) |
Aug 14, 2015 | 14.75 | 15.12 | 14.36 | 14.89 | 585,026 | -0.02(-0.13%) |
Aug 13, 2015 | 16.98 | 17.08 | 14.73 | 14.91 | 880,606 | -2.40(-13.86%) |
Aug 12, 2015 | 16.85 | 17.60 | 16.21 | 17.31 | 631,369 | +0.42(+2.49%) |
Aug 11, 2015 | 17.40 | 18.00 | 16.69 | 16.89 | 628,412 | -0.48(-2.76%) |
Aug 10, 2015 | 18.91 | 19.06 | 17.25 | 17.37 | 1,025,917 | -0.86(-4.72%) |
Aug 07, 2015 | 19.15 | 19.29 | 17.65 | 18.23 | 781,998 | -1.13(-5.84%) |
Aug 06, 2015 | 20.84 | 20.88 | 19.01 | 19.36 | 526,120 | -1.23(-5.97%) |
Aug 05, 2015 | 20.71 | 21.38 | 20.50 | 20.59 | 425,364 | -0.16(-0.77%) |
Aug 04, 2015 | 21.07 | 21.07 | 20.15 | 20.75 | 483,546 | -0.42(-1.98%) |