Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.290 | 8.720 | 8.200 | 8.620 | 26,653 | +0.39(+4.74%) |
Oct 29, 2015 | 8.150 | 8.480 | 8.150 | 8.230 | 16,044 | +0.03(+0.37%) |
Oct 28, 2015 | 7.930 | 8.200 | 7.910 | 8.200 | 26,180 | +0.15(+1.86%) |
Oct 27, 2015 | 7.930 | 8.200 | 7.880 | 8.050 | 86,537 | +0.08(+1.00%) |
Oct 26, 2015 | 8.130 | 8.200 | 7.780 | 7.970 | 125,330 | -0.20(-2.45%) |
Oct 23, 2015 | 8.230 | 8.300 | 8.100 | 8.170 | 13,369 | -0.09(-1.09%) |
Oct 22, 2015 | 8.150 | 8.350 | 8.130 | 8.260 | 15,990 | +0.19(+2.35%) |
Oct 21, 2015 | 8.000 | 8.420 | 7.700 | 8.070 | 131,898 | +0.08(+1.00%) |
Oct 20, 2015 | 8.250 | 8.320 | 7.930 | 7.990 | 30,187 | -0.34(-4.08%) |
Oct 19, 2015 | 8.500 | 8.500 | 8.160 | 8.330 | 9,485 | -0.20(-2.34%) |
Oct 16, 2015 | 8.640 | 8.640 | 8.420 | 8.530 | 32,359 | -0.06(-0.70%) |
Oct 15, 2015 | 8.645 | 8.680 | 8.580 | 8.590 | 14,925 | +0.01(+0.12%) |
Oct 14, 2015 | 8.660 | 8.840 | 8.580 | 8.580 | 10,824 | -0.02(-0.23%) |
Oct 13, 2015 | 8.640 | 8.880 | 8.600 | 8.600 | 12,495 | -0.11(-1.26%) |
Oct 12, 2015 | 8.610 | 8.750 | 8.600 | 8.710 | 6,778 | +0.01(+0.11%) |
Oct 09, 2015 | 8.950 | 8.950 | 8.510 | 8.700 | 13,553 | -0.20(-2.25%) |
Oct 08, 2015 | 8.954 | 8.986 | 8.800 | 8.900 | 17,552 | -0.04(-0.45%) |
Oct 07, 2015 | 9.000 | 9.000 | 8.800 | 8.940 | 8,878 | -0.07(-0.78%) |
Oct 06, 2015 | 8.880 | 9.220 | 8.880 | 9.010 | 18,496 | -0.02(-0.22%) |
Oct 05, 2015 | 8.850 | 9.170 | 8.772 | 9.030 | 48,609 | +0.19(+2.15%) |
Oct 02, 2015 | 8.950 | 8.950 | 8.750 | 8.840 | 14,514 | -0.16(-1.78%) |
Oct 01, 2015 | 9.240 | 9.290 | 8.810 | 9.000 | 18,520 | -0.10(-1.10%) |
Sep 30, 2015 | 8.540 | 9.190 | 8.510 | 9.100 | 28,259 | +0.44(+5.08%) |
Sep 29, 2015 | 8.610 | 8.720 | 8.510 | 8.660 | 37,458 | -0.08(-0.92%) |
Sep 28, 2015 | 9.037 | 9.037 | 8.710 | 8.740 | 33,368 | -0.12(-1.35%) |
Sep 25, 2015 | 9.210 | 9.210 | 8.860 | 8.860 | 34,293 | -0.38(-4.11%) |
Sep 24, 2015 | 9.350 | 9.350 | 8.870 | 9.240 | 37,545 | -0.08(-0.86%) |
Sep 23, 2015 | 9.260 | 9.430 | 8.980 | 9.320 | 28,702 | -0.11(-1.17%) |
Sep 22, 2015 | 9.320 | 9.500 | 8.980 | 9.430 | 25,676 | +0.11(+1.18%) |
Sep 21, 2015 | 9.490 | 9.490 | 9.210 | 9.320 | 17,999 | -0.17(-1.79%) |
Sep 18, 2015 | 9.720 | 9.880 | 9.250 | 9.490 | 77,733 | -0.39(-3.95%) |
Sep 17, 2015 | 9.830 | 9.940 | 9.760 | 9.880 | 20,318 | +0.00(+0.00%) |
Sep 16, 2015 | 9.820 | 9.950 | 9.740 | 9.880 | 16,401 | +0.05(+0.51%) |
Sep 15, 2015 | 9.980 | 9.980 | 9.660 | 9.830 | 38,928 | -0.15(-1.50%) |
Sep 14, 2015 | 9.820 | 10.13 | 9.589 | 9.980 | 23,108 | +0.14(+1.42%) |
Sep 11, 2015 | 8.910 | 9.840 | 8.910 | 9.840 | 215,100 | +0.24(+2.50%) |
Sep 10, 2015 | 9.720 | 9.755 | 9.570 | 9.600 | 16,276 | +0.12(+1.27%) |
Sep 09, 2015 | 9.620 | 9.620 | 9.370 | 9.480 | 19,635 | -0.03(-0.32%) |
Sep 08, 2015 | 9.620 | 9.900 | 9.510 | 9.510 | 22,321 | +0.01(+0.11%) |
Sep 04, 2015 | 8.860 | 9.500 | 9.500 | 9.500 | 130,500 | +0.51(+5.67%) |
Sep 03, 2015 | 9.000 | 9.110 | 8.800 | 8.990 | 38,522 | -0.02(-0.22%) |
Sep 02, 2015 | 8.620 | 9.210 | 8.190 | 9.010 | 36,054 | +0.45(+5.26%) |
Sep 01, 2015 | 8.800 | 8.940 | 8.450 | 8.560 | 15,729 | -0.38(-4.25%) |
Aug 31, 2015 | 9.210 | 9.210 | 8.800 | 8.940 | 17,799 | -0.14(-1.54%) |
Aug 28, 2015 | 8.530 | 9.100 | 8.530 | 9.080 | 41,542 | +0.50(+5.83%) |
Aug 27, 2015 | 8.630 | 8.800 | 8.443 | 8.580 | 23,667 | -0.14(-1.61%) |
Aug 26, 2015 | 8.550 | 8.730 | 8.500 | 8.720 | 23,711 | +0.20(+2.35%) |
Aug 25, 2015 | 8.820 | 8.820 | 8.410 | 8.520 | 21,939 | +0.11(+1.31%) |
Aug 24, 2015 | 7.690 | 8.610 | 7.690 | 8.410 | 35,529 | -0.28(-3.22%) |
Aug 21, 2015 | 8.580 | 8.830 | 8.465 | 8.690 | 45,634 | -0.07(-0.80%) |
Aug 20, 2015 | 9.000 | 9.130 | 8.740 | 8.760 | 26,426 | -0.28(-3.10%) |
Aug 19, 2015 | 9.010 | 9.270 | 8.980 | 9.040 | 19,572 | -0.10(-1.09%) |
Aug 18, 2015 | 9.320 | 9.320 | 9.020 | 9.140 | 13,855 | -0.26(-2.77%) |
Aug 17, 2015 | 9.307 | 9.500 | 9.280 | 9.400 | 13,673 | +0.14(+1.51%) |
Aug 14, 2015 | 9.020 | 9.300 | 9.020 | 9.260 | 10,332 | +0.22(+2.43%) |
Aug 13, 2015 | 9.260 | 9.410 | 9.001 | 9.040 | 60,586 | -0.27(-2.90%) |
Aug 12, 2015 | 9.600 | 9.640 | 8.950 | 9.310 | 106,855 | -0.29(-3.02%) |
Aug 11, 2015 | 9.860 | 9.990 | 9.550 | 9.600 | 159,379 | -0.18(-1.84%) |
Aug 10, 2015 | 9.900 | 10.15 | 9.650 | 9.780 | 44,552 | -0.10(-1.01%) |
Aug 07, 2015 | 9.780 | 10.11 | 9.780 | 9.880 | 22,571 | +0.08(+0.82%) |
Aug 06, 2015 | 9.790 | 10.53 | 9.730 | 9.800 | 43,888 | +0.05(+0.51%) |
Aug 05, 2015 | 9.460 | 9.840 | 9.460 | 9.750 | 14,376 | +0.26(+2.74%) |
Aug 04, 2015 | 9.450 | 9.490 | 9.280 | 9.490 | 31,187 | +0.03(+0.32%) |