Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.600 | 7.800 | 7.370 | 7.570 | 132,136 | -0.06(-0.79%) |
Oct 29, 2015 | 7.860 | 8.050 | 7.600 | 7.630 | 106,053 | -0.24(-3.05%) |
Oct 28, 2015 | 7.990 | 8.160 | 7.560 | 7.870 | 231,950 | -0.46(-5.52%) |
Oct 27, 2015 | 8.240 | 8.420 | 8.100 | 8.330 | 140,839 | +0.25(+3.09%) |
Oct 26, 2015 | 7.970 | 8.460 | 7.710 | 8.080 | 91,431 | -0.04(-0.49%) |
Oct 23, 2015 | 8.270 | 8.600 | 7.440 | 8.120 | 364,584 | -0.15(-1.81%) |
Oct 22, 2015 | 9.900 | 9.910 | 8.110 | 8.270 | 313,639 | -1.56(-15.87%) |
Oct 21, 2015 | 10.00 | 9.910 | 9.370 | 9.830 | 123,247 | -0.08(-0.81%) |
Oct 20, 2015 | 10.19 | 10.26 | 9.890 | 9.910 | 95,143 | -0.20(-1.98%) |
Oct 19, 2015 | 9.910 | 10.30 | 9.910 | 10.11 | 113,486 | +0.07(+0.70%) |
Oct 16, 2015 | 10.00 | 10.09 | 9.724 | 10.04 | 136,661 | +0.04(+0.40%) |
Oct 15, 2015 | 9.800 | 10.00 | 9.760 | 10.00 | 34,368 | +0.20(+2.04%) |
Oct 14, 2015 | 9.920 | 10.00 | 9.570 | 9.800 | 64,633 | +0.06(+0.62%) |
Oct 13, 2015 | 9.890 | 10.20 | 9.640 | 9.740 | 112,742 | -0.18(-1.81%) |
Oct 12, 2015 | 9.420 | 9.980 | 9.340 | 9.920 | 145,216 | +0.60(+6.44%) |
Oct 09, 2015 | 9.250 | 9.400 | 9.224 | 9.320 | 48,493 | +0.03(+0.32%) |
Oct 08, 2015 | 9.290 | 9.610 | 9.154 | 9.290 | 41,310 | +0.05(+0.54%) |
Oct 07, 2015 | 9.780 | 9.855 | 9.220 | 9.240 | 112,704 | -0.38(-3.95%) |
Oct 06, 2015 | 10.05 | 10.30 | 9.540 | 9.620 | 261,306 | -0.23(-2.34%) |
Oct 05, 2015 | 9.750 | 10.49 | 9.730 | 9.850 | 299,393 | +0.09(+0.92%) |
Oct 02, 2015 | 8.700 | 9.900 | 8.666 | 9.760 | 200,965 | +0.95(+10.78%) |
Oct 01, 2015 | 8.740 | 8.850 | 8.655 | 8.810 | 24,664 | +0.05(+0.57%) |
Sep 30, 2015 | 8.680 | 8.885 | 8.630 | 8.760 | 86,683 | +0.04(+0.46%) |
Sep 29, 2015 | 8.730 | 8.790 | 8.621 | 8.720 | 53,922 | -0.03(-0.34%) |
Sep 28, 2015 | 8.660 | 8.929 | 8.550 | 8.750 | 118,096 | -0.06(-0.68%) |
Sep 25, 2015 | 9.520 | 9.520 | 8.800 | 8.810 | 126,011 | -0.54(-5.78%) |
Sep 24, 2015 | 9.550 | 9.550 | 9.300 | 9.350 | 79,586 | -0.18(-1.89%) |
Sep 23, 2015 | 9.000 | 9.900 | 8.850 | 9.530 | 539,846 | +0.71(+8.05%) |
Sep 22, 2015 | 8.970 | 8.970 | 8.690 | 8.820 | 280,281 | -0.15(-1.67%) |
Sep 21, 2015 | 9.000 | 9.020 | 8.730 | 8.970 | 129,143 | +0.00(+0.00%) |
Sep 18, 2015 | 8.600 | 8.970 | 8.550 | 8.970 | 131,657 | +0.32(+3.70%) |
Sep 17, 2015 | 8.620 | 8.750 | 8.520 | 8.650 | 48,555 | +0.15(+1.76%) |
Sep 16, 2015 | 8.480 | 8.680 | 8.161 | 8.500 | 109,425 | -0.12(-1.39%) |
Sep 15, 2015 | 8.500 | 8.880 | 8.390 | 8.620 | 118,789 | +0.12(+1.41%) |
Sep 14, 2015 | 9.000 | 9.092 | 8.400 | 8.500 | 175,718 | -0.50(-5.56%) |
Sep 11, 2015 | 8.390 | 9.100 | 8.250 | 9.000 | 297,965 | +0.60(+7.14%) |
Sep 10, 2015 | 8.260 | 8.500 | 8.260 | 8.400 | 78,910 | +0.07(+0.84%) |
Sep 09, 2015 | 8.760 | 8.800 | 8.170 | 8.330 | 108,078 | -0.47(-5.34%) |
Sep 08, 2015 | 8.050 | 9.130 | 7.940 | 8.800 | 279,117 | +0.82(+10.28%) |
Sep 04, 2015 | 7.340 | 7.980 | 7.980 | 7.980 | 81,200 | +0.52(+6.97%) |
Sep 03, 2015 | 7.770 | 7.770 | 7.300 | 7.460 | 160,923 | -0.31(-3.99%) |
Sep 02, 2015 | 7.710 | 7.950 | 7.360 | 7.770 | 167,002 | +0.24(+3.19%) |
Sep 01, 2015 | 7.050 | 7.570 | 7.050 | 7.530 | 188,294 | +0.35(+4.87%) |
Aug 31, 2015 | 6.820 | 7.360 | 6.780 | 7.180 | 225,324 | +0.44(+6.53%) |
Aug 28, 2015 | 6.600 | 6.880 | 6.460 | 6.740 | 26,059 | +0.15(+2.28%) |
Aug 27, 2015 | 6.600 | 6.720 | 6.470 | 6.590 | 30,463 | +0.09(+1.38%) |
Aug 26, 2015 | 6.600 | 6.600 | 6.420 | 6.500 | 13,650 | +0.09(+1.40%) |
Aug 25, 2015 | 6.430 | 6.570 | 6.280 | 6.410 | 32,601 | +0.10(+1.58%) |
Aug 24, 2015 | 6.530 | 6.540 | 6.310 | 6.310 | 60,791 | -0.23(-3.52%) |
Aug 21, 2015 | 6.350 | 6.580 | 6.350 | 6.540 | 26,372 | +0.23(+3.65%) |
Aug 20, 2015 | 6.950 | 6.950 | 6.310 | 6.310 | 80,124 | -0.63(-9.08%) |
Aug 19, 2015 | 6.950 | 7.000 | 6.692 | 6.940 | 36,010 | -0.05(-0.72%) |
Aug 18, 2015 | 7.100 | 7.100 | 6.950 | 6.990 | 45,691 | +0.02(+0.29%) |
Aug 17, 2015 | 6.900 | 7.090 | 6.840 | 6.970 | 90,667 | +0.17(+2.50%) |
Aug 14, 2015 | 6.900 | 6.920 | 6.550 | 6.800 | 42,305 | +0.03(+0.44%) |
Aug 13, 2015 | 6.890 | 6.890 | 6.740 | 6.770 | 73,974 | +0.00(+0.00%) |
Aug 12, 2015 | 6.600 | 7.000 | 6.600 | 6.770 | 206,444 | +0.67(+10.98%) |
Aug 11, 2015 | 6.300 | 6.410 | 6.100 | 6.100 | 17,658 | -0.26(-4.09%) |
Aug 10, 2015 | 6.280 | 6.630 | 6.280 | 6.360 | 13,038 | +0.08(+1.27%) |
Aug 07, 2015 | 6.440 | 6.440 | 6.280 | 6.280 | 3,506 | -0.02(-0.32%) |
Aug 06, 2015 | 6.550 | 6.690 | 6.290 | 6.300 | 20,889 | -0.23(-3.52%) |
Aug 05, 2015 | 6.580 | 6.672 | 6.480 | 6.530 | 9,080 | -0.01(-0.15%) |
Aug 04, 2015 | 6.500 | 6.710 | 6.500 | 6.540 | 11,320 | +0.04(+0.62%) |