Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.600 | 8.740 | 8.450 | 8.480 | 181,576 | -0.10(-1.17%) |
Oct 29, 2015 | 8.640 | 8.760 | 8.500 | 8.580 | 284,918 | -0.09(-1.04%) |
Oct 28, 2015 | 8.550 | 8.780 | 8.450 | 8.670 | 288,259 | +0.18(+2.12%) |
Oct 27, 2015 | 8.630 | 8.640 | 8.410 | 8.490 | 312,306 | -0.11(-1.28%) |
Oct 26, 2015 | 8.770 | 8.800 | 8.600 | 8.600 | 235,419 | -0.14(-1.60%) |
Oct 23, 2015 | 8.680 | 8.920 | 8.630 | 8.740 | 319,582 | +0.11(+1.27%) |
Oct 22, 2015 | 8.350 | 8.650 | 8.350 | 8.630 | 285,888 | +0.31(+3.73%) |
Oct 21, 2015 | 8.420 | 8.490 | 8.260 | 8.320 | 212,807 | -0.10(-1.19%) |
Oct 20, 2015 | 8.670 | 8.770 | 8.320 | 8.420 | 387,351 | -0.23(-2.66%) |
Oct 19, 2015 | 8.260 | 8.675 | 8.230 | 8.650 | 756,779 | +0.43(+5.23%) |
Oct 16, 2015 | 7.860 | 8.260 | 7.830 | 8.220 | 582,945 | +0.40(+5.12%) |
Oct 15, 2015 | 7.730 | 7.899 | 7.630 | 7.820 | 274,544 | +0.20(+2.62%) |
Oct 14, 2015 | 7.670 | 7.810 | 7.570 | 7.620 | 142,202 | -0.03(-0.39%) |
Oct 13, 2015 | 7.560 | 7.933 | 7.510 | 7.650 | 370,463 | +0.03(+0.39%) |
Oct 12, 2015 | 7.620 | 7.650 | 7.470 | 7.620 | 172,872 | +0.02(+0.26%) |
Oct 09, 2015 | 7.550 | 7.660 | 7.505 | 7.600 | 188,873 | +0.05(+0.66%) |
Oct 08, 2015 | 7.540 | 7.590 | 7.440 | 7.550 | 251,439 | +0.03(+0.40%) |
Oct 07, 2015 | 7.370 | 7.550 | 7.350 | 7.520 | 331,198 | +0.17(+2.31%) |
Oct 06, 2015 | 7.270 | 7.420 | 7.270 | 7.350 | 362,606 | +0.10(+1.38%) |
Oct 05, 2015 | 7.050 | 7.300 | 7.020 | 7.250 | 238,466 | +0.25(+3.57%) |
Oct 02, 2015 | 6.820 | 7.010 | 6.580 | 7.000 | 284,328 | +0.17(+2.49%) |
Oct 01, 2015 | 6.770 | 6.930 | 6.650 | 6.830 | 213,615 | +0.04(+0.59%) |
Sep 30, 2015 | 6.560 | 6.810 | 6.560 | 6.790 | 211,669 | +0.28(+4.30%) |
Sep 29, 2015 | 6.630 | 6.750 | 6.450 | 6.510 | 309,020 | -0.15(-2.25%) |
Sep 28, 2015 | 6.940 | 6.955 | 6.600 | 6.660 | 276,828 | -0.26(-3.76%) |
Sep 25, 2015 | 7.350 | 7.440 | 6.900 | 6.920 | 301,691 | -0.36(-4.95%) |
Sep 24, 2015 | 7.250 | 7.340 | 7.190 | 7.280 | 246,913 | -0.01(-0.14%) |
Sep 23, 2015 | 7.200 | 7.370 | 7.200 | 7.290 | 324,145 | +0.08(+1.11%) |
Sep 22, 2015 | 7.240 | 7.320 | 7.150 | 7.210 | 328,285 | -0.14(-1.90%) |
Sep 21, 2015 | 7.360 | 7.430 | 7.140 | 7.350 | 425,310 | +0.11(+1.52%) |
Sep 18, 2015 | 7.530 | 7.680 | 7.210 | 7.240 | 538,773 | -0.43(-5.61%) |
Sep 17, 2015 | 7.570 | 7.750 | 7.400 | 7.670 | 451,800 | +0.12(+1.59%) |
Sep 16, 2015 | 7.400 | 7.550 | 7.370 | 7.550 | 293,504 | +0.15(+2.03%) |
Sep 15, 2015 | 7.170 | 7.420 | 7.040 | 7.400 | 302,216 | +0.24(+3.35%) |
Sep 14, 2015 | 7.250 | 7.280 | 7.070 | 7.160 | 417,642 | -0.09(-1.24%) |
Sep 11, 2015 | 7.060 | 7.305 | 6.840 | 7.250 | 461,639 | +0.23(+3.28%) |
Sep 10, 2015 | 6.990 | 7.190 | 6.970 | 7.020 | 415,181 | +0.04(+0.57%) |
Sep 09, 2015 | 7.320 | 7.500 | 6.960 | 6.980 | 567,376 | -0.30(-4.12%) |
Sep 08, 2015 | 7.290 | 7.390 | 7.150 | 7.280 | 293,868 | +0.09(+1.25%) |
Sep 04, 2015 | 7.000 | 7.190 | 7.190 | 7.190 | 270,500 | +0.07(+0.98%) |
Sep 03, 2015 | 7.220 | 7.450 | 7.050 | 7.120 | 332,146 | -0.14(-1.93%) |
Sep 02, 2015 | 7.370 | 7.380 | 7.180 | 7.260 | 239,209 | -0.05(-0.68%) |
Sep 01, 2015 | 7.250 | 7.430 | 7.200 | 7.310 | 407,442 | -0.01(-0.14%) |
Aug 31, 2015 | 7.540 | 7.560 | 7.130 | 7.320 | 500,697 | -0.29(-3.81%) |
Aug 28, 2015 | 7.210 | 7.655 | 7.190 | 7.610 | 492,221 | +0.46(+6.43%) |
Aug 27, 2015 | 7.090 | 7.470 | 6.855 | 7.150 | 827,446 | +0.48(+7.20%) |
Aug 26, 2015 | 6.390 | 6.720 | 6.260 | 6.670 | 601,845 | +0.37(+5.87%) |
Aug 25, 2015 | 6.390 | 6.585 | 6.200 | 6.300 | 675,627 | +0.26(+4.30%) |
Aug 24, 2015 | 6.080 | 6.565 | 6.030 | 6.040 | 916,664 | -0.50(-7.65%) |
Aug 21, 2015 | 7.060 | 7.150 | 6.470 | 6.540 | 683,177 | -0.66(-9.17%) |
Aug 20, 2015 | 7.250 | 7.400 | 7.200 | 7.200 | 281,183 | -0.11(-1.50%) |
Aug 19, 2015 | 7.380 | 7.480 | 7.240 | 7.310 | 247,497 | -0.09(-1.22%) |
Aug 18, 2015 | 7.700 | 7.700 | 7.300 | 7.400 | 330,937 | -0.30(-3.90%) |
Aug 17, 2015 | 7.450 | 7.730 | 7.330 | 7.700 | 265,636 | +0.20(+2.67%) |
Aug 14, 2015 | 7.650 | 7.650 | 7.250 | 7.500 | 329,768 | -0.17(-2.22%) |
Aug 13, 2015 | 7.560 | 7.740 | 7.470 | 7.670 | 253,718 | +0.09(+1.19%) |
Aug 12, 2015 | 7.650 | 7.770 | 7.240 | 7.580 | 457,125 | -0.04(-0.52%) |
Aug 11, 2015 | 7.670 | 7.830 | 7.510 | 7.620 | 487,510 | -0.11(-1.42%) |
Aug 10, 2015 | 7.350 | 7.840 | 7.100 | 7.730 | 573,624 | +0.39(+5.31%) |
Aug 07, 2015 | 7.730 | 7.850 | 7.140 | 7.340 | 540,880 | -0.45(-5.78%) |
Aug 06, 2015 | 7.250 | 7.960 | 7.230 | 7.790 | 651,307 | +0.55(+7.60%) |
Aug 05, 2015 | 7.990 | 7.990 | 6.020 | 7.240 | 1,287,155 | -0.26(-3.47%) |
Aug 04, 2015 | 7.790 | 7.930 | 7.360 | 7.500 | 585,263 | -0.29(-3.72%) |