Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.943 | 9.158 | 8.929 | 9.017 | 1,088,256 | +0.11(+1.21%) |
Oct 29, 2015 | 8.500 | 9.097 | 8.500 | 8.909 | 1,688,839 | +0.33(+3.83%) |
Oct 28, 2015 | 8.661 | 8.661 | 8.500 | 8.580 | 624,584 | -0.04(-0.47%) |
Oct 27, 2015 | 8.493 | 8.634 | 8.419 | 8.620 | 632,414 | +0.13(+1.50%) |
Oct 26, 2015 | 8.520 | 8.694 | 8.392 | 8.493 | 1,351,525 | -0.07(-0.78%) |
Oct 23, 2015 | 8.728 | 8.795 | 8.466 | 8.560 | 871,750 | +0.04(+0.47%) |
Oct 22, 2015 | 8.721 | 8.775 | 8.473 | 8.520 | 832,736 | -0.11(-1.32%) |
Oct 21, 2015 | 8.822 | 8.822 | 8.547 | 8.634 | 626,179 | -0.19(-2.13%) |
Oct 20, 2015 | 8.882 | 8.944 | 8.795 | 8.822 | 599,080 | -0.03(-0.38%) |
Oct 19, 2015 | 8.808 | 8.929 | 8.661 | 8.855 | 1,003,224 | +0.05(+0.61%) |
Oct 16, 2015 | 8.862 | 9.070 | 8.735 | 8.802 | 1,515,006 | +0.07(+0.77%) |
Oct 15, 2015 | 8.647 | 8.929 | 8.560 | 8.735 | 1,201,593 | +0.15(+1.80%) |
Oct 14, 2015 | 8.976 | 9.090 | 8.503 | 8.580 | 1,315,567 | -0.36(-4.05%) |
Oct 13, 2015 | 9.010 | 9.144 | 8.855 | 8.943 | 1,094,013 | -0.12(-1.33%) |
Oct 12, 2015 | 8.560 | 9.111 | 8.560 | 9.064 | 1,332,614 | +0.59(+6.97%) |
Oct 09, 2015 | 8.735 | 8.896 | 8.399 | 8.473 | 2,075,963 | -0.24(-2.77%) |
Oct 08, 2015 | 8.661 | 8.775 | 8.540 | 8.714 | 703,148 | +0.00(+0.00%) |
Oct 07, 2015 | 8.882 | 8.949 | 8.540 | 8.714 | 1,534,914 | -0.01(-0.15%) |
Oct 06, 2015 | 8.775 | 8.835 | 8.667 | 8.728 | 750,979 | +0.00(+0.00%) |
Oct 05, 2015 | 8.822 | 9.064 | 8.607 | 8.728 | 1,466,757 | +0.00(+0.00%) |
Oct 02, 2015 | 8.459 | 8.849 | 8.392 | 8.728 | 1,113,572 | +0.34(+4.08%) |
Oct 01, 2015 | 8.426 | 8.553 | 8.298 | 8.385 | 573,014 | -0.01(-0.08%) |
Sep 30, 2015 | 8.191 | 8.573 | 8.165 | 8.392 | 1,151,019 | +0.26(+3.22%) |
Sep 29, 2015 | 8.050 | 8.184 | 7.936 | 8.130 | 320,551 | +0.04(+0.50%) |
Sep 28, 2015 | 8.271 | 8.479 | 7.909 | 8.090 | 809,091 | -0.28(-3.29%) |
Sep 25, 2015 | 8.083 | 9.164 | 8.083 | 8.365 | 1,892,573 | +0.28(+3.49%) |
Sep 24, 2015 | 7.352 | 8.171 | 7.352 | 8.083 | 1,587,308 | +0.73(+9.85%) |
Sep 23, 2015 | 7.412 | 7.466 | 7.305 | 7.358 | 393,635 | -0.07(-0.90%) |
Sep 22, 2015 | 7.352 | 7.590 | 7.311 | 7.425 | 858,405 | +0.01(+0.18%) |
Sep 21, 2015 | 7.452 | 7.761 | 7.392 | 7.412 | 756,171 | +0.03(+0.45%) |
Sep 18, 2015 | 7.298 | 7.425 | 7.298 | 7.378 | 222,247 | -0.03(-0.45%) |
Sep 17, 2015 | 7.325 | 7.553 | 7.325 | 7.412 | 544,995 | +0.03(+0.36%) |
Sep 16, 2015 | 7.425 | 7.566 | 7.331 | 7.385 | 1,490,951 | +0.01(+0.18%) |
Sep 15, 2015 | 7.419 | 7.493 | 7.177 | 7.372 | 654,097 | -0.03(-0.36%) |
Sep 14, 2015 | 7.721 | 7.754 | 7.345 | 7.399 | 848,479 | -0.34(-4.34%) |
Sep 11, 2015 | 7.748 | 7.748 | 7.546 | 7.734 | 662,015 | -0.03(-0.35%) |
Sep 10, 2015 | 7.681 | 7.788 | 7.513 | 7.761 | 765,191 | +0.02(+0.26%) |
Sep 09, 2015 | 7.519 | 7.815 | 7.519 | 7.741 | 1,182,872 | +0.36(+4.91%) |
Sep 08, 2015 | 7.600 | 7.761 | 7.325 | 7.378 | 1,549,335 | +0.10(+1.38%) |
Sep 04, 2015 | 7.298 | 7.278 | 7.278 | 7.278 | 447,887 | -0.09(-1.18%) |
Sep 03, 2015 | 7.385 | 7.439 | 7.284 | 7.365 | 301,581 | -0.01(-0.18%) |
Sep 02, 2015 | 7.607 | 7.794 | 7.311 | 7.378 | 628,236 | -0.19(-2.57%) |
Sep 01, 2015 | 7.654 | 7.781 | 7.459 | 7.573 | 885,116 | -0.26(-3.26%) |
Aug 31, 2015 | 8.291 | 8.344 | 7.808 | 7.828 | 586,445 | -0.48(-5.74%) |
Aug 28, 2015 | 8.130 | 8.459 | 8.130 | 8.305 | 640,992 | +0.05(+0.57%) |
Aug 27, 2015 | 8.513 | 8.708 | 8.056 | 8.258 | 2,235,145 | +0.24(+3.02%) |
Aug 26, 2015 | 8.493 | 8.553 | 7.754 | 8.016 | 1,240,494 | -0.32(-3.86%) |
Aug 25, 2015 | 8.775 | 8.902 | 8.325 | 8.338 | 851,610 | +0.09(+1.06%) |
Aug 24, 2015 | 8.325 | 8.661 | 7.244 | 8.251 | 3,310,805 | -1.00(-10.81%) |
Aug 21, 2015 | 9.856 | 9.862 | 8.929 | 9.252 | 2,663,261 | -0.69(-6.95%) |
Aug 20, 2015 | 10.41 | 10.73 | 9.836 | 9.943 | 3,783,322 | -0.79(-7.32%) |
Aug 19, 2015 | 10.73 | 10.91 | 10.51 | 10.73 | 1,156,879 | -0.09(-0.87%) |
Aug 18, 2015 | 10.86 | 10.95 | 10.67 | 10.82 | 428,823 | -0.16(-1.47%) |
Aug 17, 2015 | 10.80 | 11.09 | 10.80 | 10.98 | 810,075 | +0.15(+1.43%) |
Aug 14, 2015 | 10.49 | 10.89 | 10.49 | 10.83 | 437,724 | +0.28(+2.61%) |
Aug 13, 2015 | 10.52 | 10.76 | 10.52 | 10.55 | 555,725 | +0.03(+0.26%) |
Aug 12, 2015 | 10.54 | 10.71 | 10.47 | 10.53 | 942,052 | -0.14(-1.32%) |
Aug 11, 2015 | 10.94 | 11.08 | 10.61 | 10.67 | 371,302 | -0.39(-3.52%) |
Aug 10, 2015 | 10.84 | 11.09 | 10.74 | 11.06 | 238,405 | +0.35(+3.26%) |
Aug 07, 2015 | 10.76 | 10.96 | 10.70 | 10.71 | 280,609 | -0.06(-0.56%) |
Aug 06, 2015 | 10.97 | 11.13 | 10.66 | 10.77 | 428,373 | -0.24(-2.20%) |
Aug 05, 2015 | 11.05 | 11.41 | 10.96 | 11.01 | 795,002 | -0.04(-0.36%) |
Aug 04, 2015 | 11.02 | 11.13 | 10.96 | 11.05 | 484,661 | -0.04(-0.36%) |