Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.420 | 8.540 | 8.300 | 8.440 | 21,809 | +0.00(+0.00%) |
Oct 29, 2015 | 8.550 | 8.650 | 8.410 | 8.440 | 34,020 | -0.11(-1.29%) |
Oct 28, 2015 | 8.550 | 8.800 | 8.550 | 8.550 | 21,888 | -0.10(-1.16%) |
Oct 27, 2015 | 8.780 | 8.860 | 8.473 | 8.650 | 15,926 | -0.22(-2.48%) |
Oct 26, 2015 | 8.680 | 8.890 | 8.660 | 8.870 | 30,453 | +0.07(+0.80%) |
Oct 23, 2015 | 8.500 | 8.800 | 8.305 | 8.800 | 28,945 | +0.34(+4.02%) |
Oct 22, 2015 | 8.490 | 8.610 | 8.380 | 8.460 | 15,282 | -0.10(-1.17%) |
Oct 21, 2015 | 8.500 | 8.610 | 8.350 | 8.560 | 44,846 | +0.06(+0.71%) |
Oct 20, 2015 | 8.240 | 8.500 | 8.160 | 8.500 | 48,157 | +0.25(+3.03%) |
Oct 19, 2015 | 8.120 | 8.250 | 8.120 | 8.250 | 9,043 | +0.01(+0.12%) |
Oct 16, 2015 | 8.230 | 8.250 | 8.210 | 8.240 | 8,419 | -0.03(-0.36%) |
Oct 15, 2015 | 8.250 | 8.270 | 8.150 | 8.270 | 10,556 | +0.04(+0.49%) |
Oct 14, 2015 | 7.980 | 8.275 | 7.980 | 8.230 | 22,552 | +0.25(+3.13%) |
Oct 13, 2015 | 8.120 | 8.290 | 7.841 | 7.980 | 48,950 | -0.19(-2.33%) |
Oct 12, 2015 | 8.400 | 8.450 | 8.160 | 8.170 | 31,206 | -0.06(-0.73%) |
Oct 09, 2015 | 8.250 | 8.250 | 8.100 | 8.230 | 32,593 | -0.01(-0.12%) |
Oct 08, 2015 | 8.000 | 8.250 | 7.855 | 8.240 | 58,823 | +0.28(+3.52%) |
Oct 07, 2015 | 7.830 | 8.140 | 7.760 | 7.960 | 32,464 | +0.21(+2.71%) |
Oct 06, 2015 | 7.600 | 7.820 | 7.570 | 7.750 | 17,727 | +0.19(+2.51%) |
Oct 05, 2015 | 7.410 | 7.600 | 7.390 | 7.560 | 31,460 | +0.17(+2.30%) |
Oct 02, 2015 | 7.340 | 7.750 | 7.260 | 7.390 | 64,957 | +0.03(+0.48%) |
Oct 01, 2015 | 7.570 | 8.030 | 7.260 | 7.355 | 33,229 | -0.33(-4.36%) |
Sep 30, 2015 | 7.730 | 7.860 | 7.690 | 7.690 | 22,564 | +0.01(+0.13%) |
Sep 29, 2015 | 7.920 | 7.990 | 7.670 | 7.680 | 37,446 | -0.23(-2.91%) |
Sep 28, 2015 | 8.080 | 8.170 | 7.900 | 7.910 | 35,842 | -0.21(-2.59%) |
Sep 25, 2015 | 7.980 | 8.280 | 7.980 | 8.120 | 38,092 | +0.15(+1.88%) |
Sep 24, 2015 | 7.900 | 8.030 | 7.900 | 7.970 | 19,948 | -0.04(-0.50%) |
Sep 23, 2015 | 8.170 | 8.226 | 8.010 | 8.010 | 20,613 | -0.21(-2.55%) |
Sep 22, 2015 | 9.890 | 9.890 | 8.140 | 8.220 | 34,246 | -0.13(-1.56%) |
Sep 21, 2015 | 8.550 | 8.590 | 8.240 | 8.350 | 32,176 | -0.21(-2.45%) |
Sep 18, 2015 | 8.670 | 8.850 | 8.500 | 8.560 | 55,594 | -0.28(-3.17%) |
Sep 17, 2015 | 8.750 | 8.890 | 8.710 | 8.840 | 17,202 | +0.07(+0.80%) |
Sep 16, 2015 | 8.560 | 8.865 | 8.560 | 8.770 | 17,371 | +0.18(+2.10%) |
Sep 15, 2015 | 8.540 | 8.890 | 8.500 | 8.590 | 116,192 | +0.09(+1.06%) |
Sep 14, 2015 | 8.190 | 8.500 | 8.170 | 8.500 | 45,155 | +0.37(+4.55%) |
Sep 11, 2015 | 8.070 | 8.250 | 8.020 | 8.130 | 27,759 | +0.11(+1.37%) |
Sep 10, 2015 | 8.130 | 8.150 | 7.939 | 8.020 | 24,385 | -0.26(-3.14%) |
Sep 09, 2015 | 8.030 | 8.290 | 7.987 | 8.280 | 48,783 | +0.37(+4.68%) |
Sep 08, 2015 | 7.920 | 8.000 | 7.750 | 7.910 | 15,155 | +0.06(+0.76%) |
Sep 04, 2015 | 7.810 | 7.850 | 7.850 | 7.850 | 12,700 | -0.10(-1.26%) |
Sep 03, 2015 | 8.109 | 8.150 | 7.940 | 7.950 | 8,180 | +0.00(+0.00%) |
Sep 02, 2015 | 7.940 | 8.070 | 7.860 | 7.950 | 21,454 | +0.10(+1.27%) |
Sep 01, 2015 | 8.200 | 8.200 | 7.830 | 7.850 | 32,204 | -0.38(-4.62%) |
Aug 31, 2015 | 8.100 | 8.340 | 8.050 | 8.230 | 43,334 | +0.08(+0.98%) |
Aug 28, 2015 | 7.790 | 8.190 | 7.790 | 8.150 | 26,572 | +0.42(+5.43%) |
Aug 27, 2015 | 7.570 | 7.920 | 7.400 | 7.730 | 48,936 | +0.08(+1.05%) |
Aug 26, 2015 | 7.630 | 7.650 | 7.300 | 7.650 | 63,132 | +0.36(+4.94%) |
Aug 25, 2015 | 7.490 | 7.530 | 7.290 | 7.290 | 47,488 | +0.07(+0.97%) |
Aug 24, 2015 | 7.060 | 7.310 | 6.900 | 7.220 | 88,834 | -0.30(-3.99%) |
Aug 21, 2015 | 7.870 | 7.870 | 7.350 | 7.520 | 122,326 | -0.35(-4.45%) |
Aug 20, 2015 | 8.030 | 8.030 | 7.870 | 7.870 | 62,601 | -0.16(-1.99%) |
Aug 19, 2015 | 8.060 | 8.120 | 7.970 | 8.030 | 138,395 | -0.03(-0.37%) |
Aug 18, 2015 | 8.050 | 8.120 | 8.000 | 8.060 | 72,080 | -0.01(-0.12%) |
Aug 17, 2015 | 8.010 | 8.150 | 8.000 | 8.070 | 37,280 | -0.03(-0.37%) |
Aug 14, 2015 | 8.170 | 8.200 | 7.860 | 8.100 | 39,949 | +0.02(+0.25%) |
Aug 13, 2015 | 7.950 | 8.240 | 7.700 | 8.080 | 125,192 | +0.17(+2.15%) |
Aug 12, 2015 | 8.250 | 8.250 | 7.650 | 7.910 | 183,892 | -0.35(-4.24%) |
Aug 11, 2015 | 8.850 | 8.850 | 8.250 | 8.260 | 50,910 | -0.37(-4.29%) |
Aug 10, 2015 | 8.400 | 8.720 | 8.360 | 8.630 | 38,417 | +0.20(+2.37%) |
Aug 07, 2015 | 8.460 | 8.500 | 8.350 | 8.430 | 22,215 | +0.08(+0.96%) |
Aug 06, 2015 | 8.500 | 8.550 | 8.340 | 8.350 | 30,934 | -0.06(-0.71%) |
Aug 05, 2015 | 8.250 | 8.500 | 8.250 | 8.410 | 22,858 | +0.12(+1.45%) |
Aug 04, 2015 | 8.450 | 8.450 | 8.250 | 8.290 | 61,614 | -0.21(-2.47%) |