Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.556 | 7.974 | 7.546 | 7.683 | 4,002,484 | +0.15(+1.93%) |
Oct 29, 2015 | 7.856 | 7.947 | 7.528 | 7.537 | 7,176,541 | -0.42(-5.26%) |
Oct 28, 2015 | 8.202 | 8.439 | 7.697 | 7.956 | 7,128,855 | -0.11(-1.35%) |
Oct 27, 2015 | 7.920 | 8.138 | 7.856 | 8.065 | 2,833,005 | +0.06(+0.80%) |
Oct 26, 2015 | 8.320 | 8.320 | 7.974 | 8.002 | 2,768,698 | -0.23(-2.77%) |
Oct 23, 2015 | 8.238 | 8.284 | 7.965 | 8.229 | 7,361,820 | +0.15(+1.92%) |
Oct 22, 2015 | 7.938 | 8.188 | 7.920 | 8.074 | 3,315,925 | +0.27(+3.50%) |
Oct 21, 2015 | 8.193 | 8.202 | 7.738 | 7.801 | 3,201,880 | -0.46(-5.62%) |
Oct 20, 2015 | 8.111 | 8.338 | 8.093 | 8.266 | 6,128,015 | +0.27(+3.42%) |
Oct 19, 2015 | 8.439 | 8.439 | 7.929 | 7.992 | 4,040,903 | -0.51(-6.00%) |
Oct 16, 2015 | 8.857 | 8.866 | 8.470 | 8.502 | 3,828,171 | -0.35(-3.91%) |
Oct 15, 2015 | 8.803 | 8.926 | 8.703 | 8.848 | 8,693,448 | -0.19(-2.11%) |
Oct 14, 2015 | 8.648 | 9.058 | 8.520 | 9.039 | 11,381,565 | +0.65(+7.70%) |
Oct 13, 2015 | 8.484 | 8.753 | 8.375 | 8.393 | 2,728,315 | -0.24(-2.74%) |
Oct 12, 2015 | 8.930 | 8.994 | 8.502 | 8.630 | 6,206,639 | -0.06(-0.73%) |
Oct 09, 2015 | 8.648 | 8.721 | 8.557 | 8.693 | 4,945,455 | +0.45(+5.41%) |
Oct 08, 2015 | 8.193 | 8.539 | 8.102 | 8.247 | 9,817,783 | +0.28(+3.54%) |
Oct 07, 2015 | 8.357 | 8.411 | 7.924 | 7.965 | 5,371,583 | -0.27(-3.31%) |
Oct 06, 2015 | 8.147 | 8.316 | 7.965 | 8.238 | 5,345,803 | +0.47(+6.10%) |
Oct 05, 2015 | 7.719 | 7.820 | 7.628 | 7.765 | 8,738,934 | +0.12(+1.55%) |
Oct 02, 2015 | 7.528 | 7.692 | 7.469 | 7.647 | 7,838,758 | +0.39(+5.40%) |
Oct 01, 2015 | 7.528 | 7.601 | 7.228 | 7.255 | 4,311,332 | -0.20(-2.69%) |
Sep 30, 2015 | 6.891 | 7.478 | 6.891 | 7.455 | 4,354,762 | +0.45(+6.36%) |
Sep 29, 2015 | 6.873 | 7.210 | 6.864 | 7.009 | 3,076,544 | +0.29(+4.34%) |
Sep 28, 2015 | 7.064 | 7.073 | 6.663 | 6.718 | 4,499,903 | -0.62(-8.44%) |
Sep 25, 2015 | 7.465 | 7.492 | 7.119 | 7.337 | 4,319,672 | -0.29(-3.82%) |
Sep 24, 2015 | 7.355 | 7.692 | 7.337 | 7.628 | 4,045,599 | +0.48(+6.75%) |
Sep 23, 2015 | 7.446 | 7.501 | 7.119 | 7.146 | 2,621,951 | -0.28(-3.80%) |
Sep 22, 2015 | 7.364 | 7.583 | 7.273 | 7.428 | 3,085,813 | -0.19(-2.51%) |
Sep 21, 2015 | 7.501 | 7.792 | 7.437 | 7.619 | 3,735,226 | -0.12(-1.53%) |
Sep 18, 2015 | 7.692 | 7.829 | 7.546 | 7.738 | 7,020,890 | +0.23(+3.03%) |
Sep 17, 2015 | 7.273 | 7.560 | 7.146 | 7.510 | 7,484,597 | +0.27(+3.77%) |
Sep 16, 2015 | 7.046 | 7.292 | 7.046 | 7.237 | 6,395,679 | +0.37(+5.44%) |
Sep 15, 2015 | 6.673 | 7.036 | 6.663 | 6.864 | 3,890,486 | +0.18(+2.72%) |
Sep 14, 2015 | 6.709 | 6.882 | 6.545 | 6.682 | 3,144,087 | -0.04(-0.54%) |
Sep 11, 2015 | 6.682 | 6.745 | 6.217 | 6.718 | 5,176,328 | -0.22(-3.15%) |
Sep 10, 2015 | 6.927 | 7.109 | 6.868 | 6.937 | 3,686,962 | +0.10(+1.46%) |
Sep 09, 2015 | 6.973 | 7.096 | 6.764 | 6.836 | 3,211,525 | -0.26(-3.72%) |
Sep 08, 2015 | 6.918 | 7.237 | 6.827 | 7.100 | 3,928,761 | +0.18(+2.63%) |
Sep 04, 2015 | 6.836 | 6.918 | 6.918 | 6.918 | 2,420,171 | -0.06(-0.91%) |
Sep 03, 2015 | 6.782 | 7.301 | 6.764 | 6.982 | 3,712,725 | +0.05(+0.79%) |
Sep 02, 2015 | 6.918 | 7.032 | 6.714 | 6.927 | 2,975,603 | +0.00(+0.00%) |
Sep 01, 2015 | 7.510 | 7.619 | 6.900 | 6.927 | 4,581,723 | -0.46(-6.28%) |
Aug 31, 2015 | 7.137 | 7.428 | 6.909 | 7.392 | 5,097,601 | +0.00(+0.00%) |
Aug 28, 2015 | 7.046 | 7.465 | 6.982 | 7.392 | 6,038,943 | +0.46(+6.70%) |
Aug 27, 2015 | 6.527 | 6.946 | 6.481 | 6.927 | 7,899,915 | +0.39(+5.99%) |
Aug 26, 2015 | 6.891 | 6.918 | 6.477 | 6.536 | 6,109,726 | -0.47(-6.75%) |
Aug 25, 2015 | 7.692 | 7.701 | 6.955 | 7.009 | 6,524,776 | -0.55(-7.23%) |
Aug 24, 2015 | 7.282 | 8.129 | 7.228 | 7.556 | 13,972,760 | +0.15(+2.09%) |
Aug 21, 2015 | 8.029 | 8.084 | 7.282 | 7.401 | 8,567,874 | -0.15(-1.93%) |
Aug 20, 2015 | 7.191 | 7.801 | 7.146 | 7.546 | 9,188,254 | +0.75(+10.98%) |
Aug 19, 2015 | 6.245 | 6.891 | 6.245 | 6.800 | 6,781,403 | +0.66(+10.67%) |
Aug 18, 2015 | 6.026 | 6.226 | 5.972 | 6.145 | 3,090,012 | +0.02(+0.30%) |
Aug 17, 2015 | 6.008 | 6.190 | 5.935 | 6.126 | 4,082,458 | +0.44(+7.68%) |
Aug 14, 2015 | 5.908 | 5.972 | 5.671 | 5.689 | 2,203,836 | -0.05(-0.79%) |
Aug 13, 2015 | 5.990 | 6.099 | 5.694 | 5.735 | 4,133,349 | -0.59(-9.35%) |
Aug 12, 2015 | 5.908 | 6.363 | 5.908 | 6.327 | 6,000,926 | +0.52(+8.93%) |
Aug 11, 2015 | 5.726 | 5.826 | 5.526 | 5.808 | 3,755,513 | +0.08(+1.43%) |
Aug 10, 2015 | 5.262 | 5.735 | 5.198 | 5.726 | 3,840,195 | +0.51(+9.77%) |
Aug 07, 2015 | 5.362 | 5.516 | 5.171 | 5.216 | 3,255,512 | -0.09(-1.72%) |
Aug 06, 2015 | 5.225 | 5.453 | 5.171 | 5.307 | 3,231,495 | +0.14(+2.64%) |
Aug 05, 2015 | 5.353 | 5.425 | 5.134 | 5.171 | 2,470,631 | -0.09(-1.73%) |
Aug 04, 2015 | 5.389 | 5.457 | 5.157 | 5.262 | 3,239,580 | -0.12(-2.20%) |