Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.080 | 8.260 | 7.980 | 8.050 | 623,464 | -0.03(-0.37%) |
Oct 29, 2015 | 8.010 | 8.150 | 7.950 | 8.080 | 461,230 | +0.05(+0.62%) |
Oct 28, 2015 | 7.980 | 8.190 | 7.880 | 8.030 | 831,749 | +0.03(+0.37%) |
Oct 27, 2015 | 7.980 | 8.170 | 7.850 | 8.000 | 439,343 | +0.03(+0.38%) |
Oct 26, 2015 | 8.010 | 8.120 | 7.908 | 7.970 | 429,770 | -0.06(-0.75%) |
Oct 23, 2015 | 8.000 | 8.290 | 7.890 | 8.030 | 578,604 | +0.10(+1.26%) |
Oct 22, 2015 | 7.820 | 8.060 | 7.600 | 7.930 | 476,194 | +0.26(+3.39%) |
Oct 21, 2015 | 8.040 | 8.100 | 7.620 | 7.670 | 659,321 | -0.32(-3.94%) |
Oct 20, 2015 | 7.940 | 8.060 | 7.817 | 7.985 | 330,017 | -0.01(-0.19%) |
Oct 19, 2015 | 7.990 | 8.030 | 7.800 | 8.000 | 334,831 | -0.05(-0.62%) |
Oct 16, 2015 | 8.050 | 8.230 | 7.980 | 8.050 | 575,327 | -0.01(-0.12%) |
Oct 15, 2015 | 8.030 | 8.140 | 7.820 | 8.060 | 562,851 | +0.14(+1.77%) |
Oct 14, 2015 | 7.670 | 7.950 | 7.590 | 7.920 | 321,033 | +0.21(+2.72%) |
Oct 13, 2015 | 7.740 | 8.010 | 7.640 | 7.710 | 420,695 | +0.00(+0.00%) |
Oct 12, 2015 | 7.970 | 8.000 | 7.660 | 7.710 | 349,551 | -0.29(-3.63%) |
Oct 09, 2015 | 8.000 | 8.100 | 7.510 | 8.000 | 636,306 | +0.05(+0.63%) |
Oct 08, 2015 | 7.900 | 8.390 | 7.341 | 7.950 | 1,380,660 | +0.13(+1.66%) |
Oct 07, 2015 | 7.480 | 7.900 | 7.350 | 7.820 | 519,345 | +0.37(+4.97%) |
Oct 06, 2015 | 7.460 | 7.700 | 7.360 | 7.450 | 583,328 | -0.10(-1.32%) |
Oct 05, 2015 | 7.260 | 7.690 | 7.260 | 7.550 | 483,774 | +0.25(+3.50%) |
Oct 02, 2015 | 6.590 | 7.300 | 6.050 | 7.295 | 828,431 | +0.52(+7.68%) |
Oct 01, 2015 | 5.800 | 6.780 | 5.750 | 6.775 | 1,427,896 | +0.89(+15.03%) |
Sep 30, 2015 | 6.760 | 6.870 | 5.600 | 5.890 | 2,703,305 | -0.80(-11.96%) |
Sep 29, 2015 | 6.820 | 6.990 | 6.560 | 6.690 | 823,143 | -0.16(-2.34%) |
Sep 28, 2015 | 7.110 | 7.130 | 6.750 | 6.850 | 760,527 | -0.32(-4.46%) |
Sep 25, 2015 | 7.490 | 7.730 | 7.070 | 7.170 | 897,772 | -0.34(-4.53%) |
Sep 24, 2015 | 7.900 | 7.900 | 6.830 | 7.510 | 2,341,787 | -0.53(-6.59%) |
Sep 23, 2015 | 8.640 | 8.870 | 8.030 | 8.040 | 706,830 | -0.64(-7.37%) |
Sep 22, 2015 | 8.850 | 9.000 | 8.640 | 8.680 | 700,518 | -0.29(-3.23%) |
Sep 21, 2015 | 9.020 | 9.280 | 8.880 | 8.970 | 746,223 | -0.23(-2.50%) |
Sep 18, 2015 | 9.230 | 9.530 | 9.130 | 9.200 | 1,154,843 | -0.20(-2.13%) |
Sep 17, 2015 | 9.460 | 9.693 | 9.370 | 9.400 | 802,827 | -0.12(-1.26%) |
Sep 16, 2015 | 9.630 | 9.850 | 9.430 | 9.520 | 694,837 | -0.22(-2.26%) |
Sep 15, 2015 | 9.560 | 9.750 | 9.426 | 9.740 | 508,329 | +0.14(+1.46%) |
Sep 14, 2015 | 9.350 | 9.691 | 9.350 | 9.600 | 467,194 | +0.22(+2.35%) |
Sep 11, 2015 | 9.320 | 9.455 | 9.200 | 9.380 | 392,040 | -0.03(-0.32%) |
Sep 10, 2015 | 9.390 | 9.507 | 9.190 | 9.410 | 603,041 | -0.05(-0.53%) |
Sep 09, 2015 | 9.560 | 9.770 | 9.370 | 9.460 | 678,457 | -0.14(-1.46%) |
Sep 08, 2015 | 9.490 | 9.910 | 9.330 | 9.600 | 1,047,846 | +0.29(+3.11%) |
Sep 04, 2015 | 9.060 | 9.310 | 9.310 | 9.310 | 535,000 | +0.12(+1.31%) |
Sep 03, 2015 | 8.980 | 9.580 | 8.931 | 9.190 | 763,041 | +0.22(+2.45%) |
Sep 02, 2015 | 9.130 | 9.250 | 8.620 | 8.970 | 751,741 | -0.07(-0.77%) |
Sep 01, 2015 | 9.380 | 9.530 | 8.850 | 9.040 | 1,128,073 | -0.51(-5.34%) |
Aug 31, 2015 | 9.140 | 9.660 | 8.880 | 9.550 | 1,034,042 | +0.38(+4.14%) |
Aug 28, 2015 | 8.650 | 9.330 | 8.640 | 9.170 | 1,314,792 | +0.46(+5.28%) |
Aug 27, 2015 | 8.510 | 10.61 | 7.825 | 8.710 | 4,507,583 | +0.26(+3.02%) |
Aug 26, 2015 | 8.600 | 8.750 | 8.315 | 8.455 | 1,027,763 | -0.02(-0.18%) |
Aug 25, 2015 | 9.170 | 9.560 | 8.340 | 8.470 | 2,133,370 | -0.51(-5.68%) |
Aug 24, 2015 | 7.440 | 9.230 | 7.370 | 8.980 | 3,726,660 | +0.96(+11.97%) |
Aug 21, 2015 | 6.740 | 8.090 | 6.690 | 8.020 | 2,271,725 | +1.15(+16.74%) |
Aug 20, 2015 | 6.950 | 7.160 | 6.720 | 6.870 | 955,819 | -0.06(-0.87%) |
Aug 19, 2015 | 7.200 | 7.290 | 6.830 | 6.930 | 939,072 | -0.42(-5.71%) |
Aug 18, 2015 | 7.640 | 7.720 | 7.270 | 7.350 | 1,189,730 | -0.15(-2.00%) |
Aug 17, 2015 | 7.900 | 7.920 | 7.320 | 7.500 | 952,151 | +0.14(+1.90%) |
Aug 14, 2015 | 7.500 | 7.770 | 7.300 | 7.360 | 697,622 | -0.25(-3.29%) |
Aug 13, 2015 | 7.780 | 7.990 | 7.535 | 7.610 | 1,150,832 | -0.19(-2.44%) |
Aug 12, 2015 | 7.230 | 7.870 | 7.210 | 7.800 | 1,366,963 | +0.40(+5.41%) |
Aug 11, 2015 | 7.440 | 7.880 | 7.300 | 7.400 | 3,078,678 | -0.22(-2.89%) |
Aug 10, 2015 | 6.760 | 7.870 | 6.710 | 7.620 | 2,855,194 | +0.76(+11.08%) |
Aug 07, 2015 | 6.300 | 6.860 | 6.190 | 6.860 | 2,025,894 | +0.38(+5.86%) |
Aug 06, 2015 | 5.810 | 7.440 | 5.810 | 6.480 | 2,670,372 | +0.62(+10.58%) |
Aug 05, 2015 | 5.300 | 5.967 | 5.300 | 5.860 | 1,894,144 | +0.52(+9.74%) |
Aug 04, 2015 | 5.320 | 5.460 | 5.230 | 5.340 | 1,094,610 | -0.06(-1.11%) |