Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.890 | 7.190 | 6.890 | 7.000 | 1,293,185 | +0.10(+1.45%) |
Oct 29, 2015 | 6.880 | 6.970 | 6.740 | 6.900 | 1,635,128 | +0.06(+0.88%) |
Oct 28, 2015 | 7.000 | 7.280 | 6.840 | 6.840 | 3,980,004 | -0.19(-2.70%) |
Oct 27, 2015 | 7.150 | 7.190 | 6.960 | 7.030 | 1,739,298 | -0.18(-2.50%) |
Oct 26, 2015 | 7.310 | 7.404 | 6.930 | 7.210 | 2,953,311 | -0.14(-1.90%) |
Oct 23, 2015 | 7.520 | 7.630 | 7.320 | 7.350 | 1,232,499 | -0.01(-0.14%) |
Oct 22, 2015 | 7.440 | 7.590 | 7.280 | 7.360 | 934,457 | -0.06(-0.81%) |
Oct 21, 2015 | 7.450 | 7.900 | 7.410 | 7.420 | 1,388,061 | -0.05(-0.67%) |
Oct 20, 2015 | 7.790 | 7.800 | 7.465 | 7.470 | 853,233 | -0.16(-2.10%) |
Oct 19, 2015 | 7.810 | 7.830 | 7.600 | 7.630 | 652,327 | -0.25(-3.17%) |
Oct 16, 2015 | 7.940 | 8.050 | 7.860 | 7.880 | 355,003 | -0.11(-1.38%) |
Oct 15, 2015 | 7.590 | 8.040 | 7.550 | 7.990 | 1,040,434 | +0.45(+5.97%) |
Oct 14, 2015 | 7.520 | 7.676 | 7.430 | 7.540 | 939,493 | +0.06(+0.80%) |
Oct 13, 2015 | 7.750 | 7.840 | 7.475 | 7.480 | 2,233,399 | -0.36(-4.59%) |
Oct 12, 2015 | 7.760 | 7.890 | 7.430 | 7.840 | 1,266,370 | -0.12(-1.51%) |
Oct 09, 2015 | 8.150 | 8.290 | 7.930 | 7.960 | 1,364,323 | -0.20(-2.45%) |
Oct 08, 2015 | 8.410 | 8.440 | 8.040 | 8.160 | 531,640 | -0.25(-2.97%) |
Oct 07, 2015 | 8.200 | 8.630 | 8.200 | 8.410 | 1,017,597 | +0.23(+2.81%) |
Oct 06, 2015 | 8.240 | 8.380 | 8.120 | 8.180 | 387,359 | -0.07(-0.85%) |
Oct 05, 2015 | 8.320 | 8.450 | 8.240 | 8.250 | 503,500 | -0.02(-0.24%) |
Oct 02, 2015 | 8.500 | 8.610 | 8.190 | 8.270 | 770,692 | -0.41(-4.72%) |
Oct 01, 2015 | 8.690 | 8.720 | 8.510 | 8.680 | 459,488 | -0.05(-0.57%) |
Sep 30, 2015 | 8.690 | 8.750 | 8.520 | 8.730 | 749,983 | +0.13(+1.51%) |
Sep 29, 2015 | 8.660 | 8.780 | 8.540 | 8.600 | 543,154 | -0.08(-0.92%) |
Sep 28, 2015 | 8.850 | 8.940 | 8.537 | 8.680 | 531,755 | -0.21(-2.36%) |
Sep 25, 2015 | 8.900 | 8.960 | 8.670 | 8.890 | 1,500,911 | +0.08(+0.91%) |
Sep 24, 2015 | 8.920 | 8.980 | 8.620 | 8.810 | 425,352 | -0.26(-2.87%) |
Sep 23, 2015 | 9.140 | 9.170 | 8.790 | 9.070 | 382,157 | -0.04(-0.44%) |
Sep 22, 2015 | 9.250 | 9.410 | 9.070 | 9.110 | 224,730 | -0.24(-2.57%) |
Sep 21, 2015 | 9.510 | 9.580 | 9.310 | 9.350 | 265,751 | -0.13(-1.37%) |
Sep 18, 2015 | 9.690 | 9.700 | 9.450 | 9.480 | 278,864 | -0.25(-2.57%) |
Sep 17, 2015 | 9.710 | 9.876 | 9.600 | 9.730 | 352,484 | +0.00(+0.00%) |
Sep 16, 2015 | 9.720 | 9.830 | 9.643 | 9.730 | 193,544 | +0.02(+0.21%) |
Sep 15, 2015 | 9.600 | 9.765 | 9.542 | 9.710 | 189,332 | +0.15(+1.57%) |
Sep 14, 2015 | 9.710 | 9.712 | 9.450 | 9.560 | 265,281 | -0.13(-1.34%) |
Sep 11, 2015 | 9.660 | 9.780 | 9.575 | 9.690 | 518,045 | -0.08(-0.82%) |
Sep 10, 2015 | 9.790 | 9.840 | 9.700 | 9.770 | 276,586 | -0.01(-0.10%) |
Sep 09, 2015 | 10.11 | 10.12 | 9.670 | 9.780 | 670,644 | -0.29(-2.88%) |
Sep 08, 2015 | 9.990 | 10.12 | 9.880 | 10.07 | 404,903 | +0.19(+1.92%) |
Sep 04, 2015 | 9.800 | 9.880 | 9.880 | 9.880 | 401,400 | -0.05(-0.50%) |
Sep 03, 2015 | 9.990 | 10.04 | 9.851 | 9.930 | 317,957 | +0.01(+0.10%) |
Sep 02, 2015 | 10.13 | 10.13 | 9.800 | 9.920 | 485,892 | -0.07(-0.70%) |
Sep 01, 2015 | 9.910 | 10.05 | 9.800 | 9.990 | 398,367 | -0.10(-0.99%) |
Aug 31, 2015 | 10.01 | 10.29 | 9.850 | 10.09 | 303,566 | +0.00(+0.00%) |
Aug 28, 2015 | 10.01 | 10.26 | 9.960 | 10.09 | 261,029 | +0.01(+0.10%) |
Aug 27, 2015 | 10.17 | 10.48 | 9.810 | 10.08 | 1,500,385 | +0.05(+0.50%) |
Aug 26, 2015 | 10.00 | 10.19 | 9.820 | 10.03 | 455,138 | +0.23(+2.35%) |
Aug 25, 2015 | 10.34 | 10.34 | 9.640 | 9.800 | 648,828 | -0.09(-0.91%) |
Aug 24, 2015 | 9.580 | 10.32 | 9.210 | 9.890 | 964,047 | -0.38(-3.70%) |
Aug 21, 2015 | 10.06 | 10.33 | 10.00 | 10.27 | 970,432 | +0.02(+0.20%) |
Aug 20, 2015 | 10.38 | 10.54 | 10.13 | 10.25 | 529,077 | -0.20(-1.91%) |
Aug 19, 2015 | 10.55 | 10.57 | 10.37 | 10.45 | 763,628 | -0.21(-1.97%) |
Aug 18, 2015 | 10.89 | 10.93 | 10.63 | 10.66 | 544,516 | -0.27(-2.47%) |
Aug 17, 2015 | 10.86 | 10.97 | 10.81 | 10.93 | 338,861 | -0.03(-0.27%) |
Aug 14, 2015 | 10.87 | 11.03 | 10.86 | 10.96 | 326,989 | +0.09(+0.83%) |
Aug 13, 2015 | 11.17 | 11.90 | 10.83 | 10.87 | 236,790 | -0.08(-0.73%) |
Aug 12, 2015 | 10.70 | 10.95 | 10.60 | 10.95 | 392,941 | -0.01(-0.09%) |
Aug 11, 2015 | 11.21 | 11.26 | 10.92 | 10.96 | 501,625 | -0.33(-2.92%) |
Aug 10, 2015 | 11.06 | 11.33 | 11.05 | 11.29 | 337,550 | +0.39(+3.58%) |
Aug 07, 2015 | 10.93 | 10.98 | 10.62 | 10.90 | 1,499,300 | -0.06(-0.55%) |
Aug 06, 2015 | 11.50 | 11.56 | 10.65 | 10.96 | 1,368,269 | -0.65(-5.60%) |
Aug 05, 2015 | 11.85 | 11.96 | 11.58 | 11.61 | 645,023 | -0.23(-1.94%) |
Aug 04, 2015 | 11.92 | 12.18 | 11.74 | 11.84 | 785,652 | +0.19(+1.63%) |