Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.189 | 8.200 | 8.068 | 8.102 | 217,339 | -0.05(-0.57%) |
Oct 29, 2015 | 8.154 | 8.287 | 8.120 | 8.148 | 203,438 | -0.05(-0.56%) |
Oct 28, 2015 | 8.085 | 8.287 | 8.004 | 8.194 | 210,082 | +0.13(+1.57%) |
Oct 27, 2015 | 8.189 | 8.212 | 8.026 | 8.068 | 206,385 | -0.21(-2.51%) |
Oct 26, 2015 | 8.494 | 8.494 | 8.183 | 8.275 | 290,584 | -0.20(-2.38%) |
Oct 23, 2015 | 8.361 | 8.626 | 8.183 | 8.477 | 355,824 | +0.21(+2.58%) |
Oct 22, 2015 | 8.551 | 8.695 | 8.171 | 8.264 | 491,886 | -0.05(-0.55%) |
Oct 21, 2015 | 8.373 | 8.480 | 8.235 | 8.310 | 234,173 | -0.03(-0.41%) |
Oct 20, 2015 | 8.431 | 8.551 | 8.287 | 8.344 | 191,022 | +0.01(+0.14%) |
Oct 19, 2015 | 8.419 | 8.419 | 8.217 | 8.333 | 255,012 | -0.10(-1.16%) |
Oct 16, 2015 | 8.397 | 8.487 | 8.227 | 8.431 | 363,742 | +0.03(+0.34%) |
Oct 15, 2015 | 8.250 | 8.453 | 8.188 | 8.402 | 328,096 | +0.21(+2.55%) |
Oct 14, 2015 | 8.069 | 8.303 | 8.024 | 8.193 | 234,555 | +0.16(+2.04%) |
Oct 13, 2015 | 7.843 | 8.058 | 7.792 | 8.030 | 456,462 | +0.14(+1.79%) |
Oct 12, 2015 | 7.849 | 8.047 | 7.770 | 7.888 | 307,075 | +0.04(+0.50%) |
Oct 09, 2015 | 7.849 | 7.939 | 7.792 | 7.849 | 330,379 | +0.07(+0.87%) |
Oct 08, 2015 | 7.702 | 7.815 | 7.533 | 7.781 | 282,339 | +0.10(+1.25%) |
Oct 07, 2015 | 7.516 | 7.759 | 7.485 | 7.685 | 333,859 | +0.24(+3.26%) |
Oct 06, 2015 | 7.538 | 7.634 | 7.375 | 7.442 | 320,549 | -0.02(-0.23%) |
Oct 05, 2015 | 7.369 | 7.600 | 7.369 | 7.459 | 566,078 | +0.21(+2.96%) |
Oct 02, 2015 | 6.776 | 7.290 | 6.765 | 7.245 | 525,632 | +0.44(+6.47%) |
Oct 01, 2015 | 6.923 | 7.013 | 6.776 | 6.804 | 412,470 | -0.12(-1.79%) |
Sep 30, 2015 | 6.669 | 7.205 | 6.629 | 6.928 | 422,608 | +0.33(+5.05%) |
Sep 29, 2015 | 6.838 | 6.928 | 6.545 | 6.595 | 528,897 | -0.24(-3.47%) |
Sep 28, 2015 | 7.691 | 7.708 | 6.816 | 6.832 | 653,928 | -0.92(-11.87%) |
Sep 25, 2015 | 7.911 | 8.027 | 7.719 | 7.753 | 157,913 | -0.07(-0.94%) |
Sep 24, 2015 | 7.691 | 7.832 | 7.567 | 7.826 | 209,271 | +0.05(+0.58%) |
Sep 23, 2015 | 7.900 | 8.030 | 7.668 | 7.781 | 186,624 | -0.13(-1.64%) |
Sep 22, 2015 | 8.001 | 8.092 | 7.857 | 7.911 | 222,992 | -0.24(-2.91%) |
Sep 21, 2015 | 8.351 | 8.368 | 8.047 | 8.148 | 126,277 | -0.18(-2.17%) |
Sep 18, 2015 | 8.188 | 8.329 | 8.086 | 8.329 | 117,529 | +0.04(+0.48%) |
Sep 17, 2015 | 8.272 | 8.351 | 8.126 | 8.289 | 96,488 | -0.05(-0.54%) |
Sep 16, 2015 | 8.171 | 8.442 | 8.159 | 8.335 | 85,590 | +0.15(+1.86%) |
Sep 15, 2015 | 8.069 | 8.205 | 7.990 | 8.182 | 106,125 | +0.09(+1.12%) |
Sep 14, 2015 | 8.244 | 8.244 | 8.018 | 8.092 | 195,376 | -0.17(-2.05%) |
Sep 11, 2015 | 8.289 | 8.380 | 8.188 | 8.261 | 159,624 | -0.09(-1.08%) |
Sep 10, 2015 | 8.363 | 8.363 | 8.120 | 8.351 | 128,872 | -0.01(-0.07%) |
Sep 09, 2015 | 8.318 | 8.611 | 8.227 | 8.357 | 246,951 | +0.10(+1.16%) |
Sep 08, 2015 | 7.962 | 8.295 | 7.951 | 8.261 | 225,801 | +0.42(+5.40%) |
Sep 04, 2015 | 7.934 | 7.838 | 7.838 | 7.838 | 348,700 | -0.18(-2.25%) |
Sep 03, 2015 | 8.092 | 8.193 | 7.967 | 8.018 | 180,769 | -0.03(-0.35%) |
Sep 02, 2015 | 8.278 | 8.351 | 8.013 | 8.047 | 386,564 | -0.14(-1.72%) |
Sep 01, 2015 | 8.306 | 8.402 | 8.154 | 8.188 | 153,387 | -0.28(-3.33%) |
Aug 31, 2015 | 8.380 | 8.617 | 8.329 | 8.470 | 396,715 | +0.11(+1.35%) |
Aug 28, 2015 | 8.397 | 8.507 | 8.312 | 8.357 | 161,523 | -0.05(-0.60%) |
Aug 27, 2015 | 8.329 | 8.431 | 8.114 | 8.408 | 319,720 | +0.21(+2.55%) |
Aug 26, 2015 | 8.188 | 8.301 | 8.047 | 8.199 | 347,706 | +0.11(+1.40%) |
Aug 25, 2015 | 8.131 | 8.414 | 7.917 | 8.086 | 367,378 | +0.18(+2.21%) |
Aug 24, 2015 | 8.357 | 8.453 | 7.612 | 7.911 | 512,015 | -0.61(-7.16%) |
Aug 21, 2015 | 8.487 | 8.687 | 8.442 | 8.521 | 341,309 | -0.07(-0.79%) |
Aug 20, 2015 | 8.622 | 8.769 | 8.543 | 8.589 | 234,278 | -0.15(-1.74%) |
Aug 19, 2015 | 8.752 | 8.814 | 8.589 | 8.741 | 474,625 | -0.05(-0.51%) |
Aug 18, 2015 | 9.023 | 9.023 | 8.764 | 8.786 | 130,480 | -0.36(-3.89%) |
Aug 17, 2015 | 9.261 | 9.261 | 9.035 | 9.142 | 197,848 | -0.16(-1.76%) |
Aug 14, 2015 | 9.012 | 9.317 | 9.006 | 9.306 | 200,278 | +0.37(+4.11%) |
Aug 13, 2015 | 9.091 | 9.091 | 8.922 | 8.939 | 138,980 | -0.10(-1.06%) |
Aug 12, 2015 | 9.035 | 9.119 | 8.752 | 9.035 | 167,276 | -0.06(-0.68%) |
Aug 11, 2015 | 9.498 | 9.526 | 9.029 | 9.097 | 225,741 | -0.38(-3.99%) |
Aug 10, 2015 | 9.345 | 9.633 | 9.317 | 9.475 | 175,610 | +0.28(+3.07%) |
Aug 07, 2015 | 8.995 | 9.419 | 8.995 | 9.193 | 249,092 | +0.28(+3.10%) |
Aug 06, 2015 | 9.108 | 9.204 | 8.831 | 8.916 | 333,149 | -0.23(-2.47%) |
Aug 05, 2015 | 9.385 | 9.532 | 9.102 | 9.142 | 224,391 | -0.08(-0.86%) |
Aug 04, 2015 | 9.532 | 9.642 | 9.142 | 9.221 | 191,182 | -0.25(-2.68%) |