Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 9.000 | 9.002 | 8.772 | 8.852 | 1,317,150 | -0.15(-1.69%) |
Oct 29, 2015 | 8.390 | 9.236 | 8.390 | 9.004 | 3,076,800 | +0.64(+7.63%) |
Oct 28, 2015 | 8.110 | 8.378 | 7.736 | 8.366 | 1,298,455 | +0.27(+3.28%) |
Oct 27, 2015 | 8.204 | 8.238 | 8.084 | 8.100 | 850,650 | -0.12(-1.44%) |
Oct 26, 2015 | 8.304 | 8.350 | 8.200 | 8.218 | 1,202,135 | -0.06(-0.77%) |
Oct 23, 2015 | 8.130 | 8.318 | 8.080 | 8.282 | 950,730 | +0.27(+3.42%) |
Oct 22, 2015 | 8.034 | 8.130 | 7.968 | 8.008 | 1,057,455 | +0.01(+0.15%) |
Oct 21, 2015 | 8.168 | 8.189 | 7.704 | 7.996 | 548,510 | -0.13(-1.55%) |
Oct 20, 2015 | 8.182 | 8.258 | 8.070 | 8.122 | 682,635 | -0.06(-0.71%) |
Oct 19, 2015 | 8.150 | 8.208 | 7.802 | 8.180 | 586,225 | -0.00(-0.05%) |
Oct 16, 2015 | 8.196 | 8.268 | 8.070 | 8.184 | 777,750 | +0.05(+0.57%) |
Oct 15, 2015 | 7.998 | 8.150 | 7.962 | 8.138 | 455,840 | +0.17(+2.13%) |
Oct 14, 2015 | 8.050 | 8.158 | 7.949 | 7.968 | 677,640 | -0.07(-0.87%) |
Oct 13, 2015 | 8.102 | 8.178 | 8.022 | 8.038 | 1,024,015 | -0.08(-0.96%) |
Oct 12, 2015 | 8.034 | 8.146 | 7.992 | 8.116 | 573,475 | +0.12(+1.45%) |
Oct 09, 2015 | 7.782 | 8.020 | 7.782 | 8.000 | 595,290 | +0.18(+2.25%) |
Oct 08, 2015 | 7.812 | 7.864 | 7.750 | 7.824 | 1,127,540 | -0.01(-0.13%) |
Oct 07, 2015 | 7.700 | 7.916 | 7.666 | 7.834 | 1,613,495 | +0.17(+2.27%) |
Oct 06, 2015 | 7.700 | 7.710 | 7.582 | 7.660 | 610,470 | -0.04(-0.47%) |
Oct 05, 2015 | 7.608 | 7.746 | 7.560 | 7.696 | 822,115 | +0.11(+1.50%) |
Oct 02, 2015 | 7.240 | 7.582 | 7.182 | 7.582 | 1,634,575 | +0.28(+3.89%) |
Oct 01, 2015 | 7.384 | 7.429 | 7.214 | 7.298 | 1,073,865 | -0.09(-1.19%) |
Sep 30, 2015 | 7.572 | 7.664 | 7.360 | 7.386 | 1,178,215 | -0.10(-1.34%) |
Sep 29, 2015 | 7.604 | 7.618 | 7.334 | 7.486 | 885,340 | -0.11(-1.50%) |
Sep 28, 2015 | 7.916 | 7.976 | 7.548 | 7.600 | 946,740 | -0.36(-4.55%) |
Sep 25, 2015 | 7.902 | 8.136 | 7.818 | 7.962 | 1,276,340 | +0.13(+1.69%) |
Sep 24, 2015 | 7.686 | 7.856 | 7.686 | 7.830 | 979,310 | +0.07(+0.85%) |
Sep 23, 2015 | 7.704 | 7.774 | 7.620 | 7.764 | 509,290 | +0.09(+1.20%) |
Sep 22, 2015 | 7.624 | 7.692 | 7.546 | 7.672 | 640,610 | -0.03(-0.34%) |
Sep 21, 2015 | 7.560 | 7.720 | 7.554 | 7.698 | 691,185 | +0.20(+2.64%) |
Sep 18, 2015 | 7.538 | 7.650 | 7.456 | 7.500 | 1,330,810 | -0.18(-2.29%) |
Sep 17, 2015 | 7.626 | 7.766 | 7.626 | 7.676 | 510,790 | +0.04(+0.47%) |
Sep 16, 2015 | 7.710 | 7.762 | 7.580 | 7.640 | 422,940 | -0.05(-0.70%) |
Sep 15, 2015 | 7.562 | 7.708 | 7.561 | 7.694 | 426,215 | +0.16(+2.12%) |
Sep 14, 2015 | 7.596 | 7.620 | 7.522 | 7.534 | 262,555 | -0.06(-0.82%) |
Sep 11, 2015 | 7.354 | 7.604 | 7.354 | 7.596 | 628,345 | +0.19(+2.54%) |
Sep 10, 2015 | 7.412 | 7.500 | 7.390 | 7.408 | 496,600 | -0.01(-0.19%) |
Sep 09, 2015 | 7.558 | 7.612 | 7.390 | 7.422 | 818,720 | -0.07(-0.93%) |
Sep 08, 2015 | 7.302 | 7.508 | 7.267 | 7.492 | 706,735 | +0.29(+4.03%) |
Sep 04, 2015 | 7.198 | 7.202 | 7.202 | 7.202 | 267,500 | -0.10(-1.34%) |
Sep 03, 2015 | 7.416 | 7.424 | 7.252 | 7.300 | 479,835 | -0.11(-1.54%) |
Sep 02, 2015 | 7.318 | 7.420 | 7.176 | 7.414 | 908,460 | +0.18(+2.54%) |
Sep 01, 2015 | 7.110 | 7.264 | 7.110 | 7.230 | 821,785 | -0.01(-0.08%) |
Aug 31, 2015 | 7.290 | 7.307 | 7.176 | 7.236 | 609,675 | -0.06(-0.80%) |
Aug 28, 2015 | 7.344 | 7.382 | 7.242 | 7.294 | 596,790 | -0.14(-1.88%) |
Aug 27, 2015 | 7.180 | 7.440 | 7.008 | 7.434 | 1,870,370 | +0.30(+4.23%) |
Aug 26, 2015 | 7.124 | 7.188 | 6.858 | 7.132 | 783,495 | +0.17(+2.50%) |
Aug 25, 2015 | 7.378 | 7.444 | 6.946 | 6.958 | 969,960 | -0.17(-2.41%) |
Aug 24, 2015 | 6.958 | 7.438 | 6.805 | 7.130 | 1,575,975 | -0.18(-2.46%) |
Aug 21, 2015 | 7.340 | 7.542 | 7.278 | 7.310 | 1,272,295 | -0.16(-2.17%) |
Aug 20, 2015 | 7.362 | 7.546 | 7.255 | 7.472 | 854,870 | +0.06(+0.76%) |
Aug 19, 2015 | 7.364 | 7.456 | 7.300 | 7.416 | 809,145 | +0.03(+0.38%) |
Aug 18, 2015 | 7.528 | 7.553 | 7.364 | 7.388 | 566,780 | -0.13(-1.78%) |
Aug 17, 2015 | 7.422 | 7.522 | 7.344 | 7.522 | 506,605 | +0.10(+1.29%) |
Aug 14, 2015 | 7.422 | 7.534 | 7.346 | 7.426 | 784,055 | +0.00(+0.05%) |
Aug 13, 2015 | 7.458 | 7.488 | 7.380 | 7.422 | 478,795 | -0.04(-0.51%) |
Aug 12, 2015 | 7.436 | 7.494 | 7.356 | 7.460 | 525,005 | -0.01(-0.13%) |
Aug 11, 2015 | 7.474 | 7.538 | 7.186 | 7.470 | 420,675 | -0.03(-0.40%) |
Aug 10, 2015 | 7.512 | 7.588 | 7.283 | 7.500 | 787,125 | +0.03(+0.35%) |
Aug 07, 2015 | 7.434 | 7.504 | 7.374 | 7.474 | 561,215 | -0.01(-0.19%) |
Aug 06, 2015 | 7.714 | 7.746 | 7.476 | 7.488 | 530,440 | -0.20(-2.58%) |
Aug 05, 2015 | 7.732 | 7.794 | 7.648 | 7.686 | 842,260 | +0.00(+0.00%) |
Aug 04, 2015 | 7.624 | 7.724 | 7.582 | 7.686 | 639,450 | +0.05(+0.68%) |