Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.220 | 7.220 | 6.800 | 6.980 | 16,232 | -0.25(-3.46%) |
Oct 29, 2015 | 7.510 | 7.941 | 7.200 | 7.230 | 7,871 | -0.28(-3.73%) |
Oct 28, 2015 | 7.180 | 7.510 | 6.900 | 7.510 | 17,269 | +0.53(+7.59%) |
Oct 27, 2015 | 7.510 | 8.200 | 6.860 | 6.980 | 79,698 | -0.61(-8.04%) |
Oct 26, 2015 | 8.220 | 8.220 | 7.270 | 7.590 | 46,731 | -0.39(-4.89%) |
Oct 23, 2015 | 7.110 | 7.980 | 7.000 | 7.980 | 21,859 | +0.96(+13.68%) |
Oct 22, 2015 | 7.120 | 7.430 | 7.000 | 7.020 | 16,525 | -0.05(-0.71%) |
Oct 21, 2015 | 7.900 | 7.950 | 7.070 | 7.070 | 27,228 | -0.80(-10.17%) |
Oct 20, 2015 | 8.020 | 8.290 | 7.590 | 7.870 | 26,329 | -0.40(-4.84%) |
Oct 19, 2015 | 8.050 | 8.400 | 7.660 | 8.270 | 25,926 | +0.05(+0.61%) |
Oct 16, 2015 | 8.970 | 8.970 | 8.020 | 8.220 | 19,685 | -0.76(-8.46%) |
Oct 15, 2015 | 8.660 | 8.980 | 7.270 | 8.980 | 48,620 | +0.34(+3.94%) |
Oct 14, 2015 | 8.400 | 8.670 | 7.900 | 8.640 | 50,864 | +0.19(+2.25%) |
Oct 13, 2015 | 8.076 | 8.759 | 7.468 | 8.450 | 44,631 | +0.71(+9.17%) |
Oct 12, 2015 | 7.740 | 8.090 | 7.610 | 7.740 | 45,602 | +0.08(+1.04%) |
Oct 09, 2015 | 7.720 | 7.880 | 7.530 | 7.660 | 13,583 | -0.10(-1.29%) |
Oct 08, 2015 | 7.590 | 7.900 | 7.380 | 7.760 | 20,170 | +0.12(+1.57%) |
Oct 07, 2015 | 7.250 | 7.690 | 7.250 | 7.640 | 11,333 | +0.38(+5.23%) |
Oct 06, 2015 | 7.040 | 7.330 | 6.320 | 7.260 | 23,089 | +0.16(+2.25%) |
Oct 05, 2015 | 6.350 | 7.650 | 6.350 | 7.100 | 45,911 | -0.41(-5.46%) |
Oct 02, 2015 | 7.250 | 7.540 | 6.778 | 7.510 | 46,228 | +0.27(+3.73%) |
Oct 01, 2015 | 8.080 | 8.080 | 6.870 | 7.240 | 47,411 | -0.85(-10.51%) |
Sep 30, 2015 | 7.720 | 8.740 | 7.700 | 8.090 | 518,720 | +0.38(+4.93%) |
Sep 29, 2015 | 9.000 | 9.000 | 7.510 | 7.710 | 78,657 | +0.11(+1.45%) |
Sep 28, 2015 | 7.920 | 8.130 | 7.310 | 7.600 | 33,837 | -0.30(-3.80%) |
Sep 25, 2015 | 9.290 | 9.290 | 7.500 | 7.900 | 75,845 | -1.59(-16.75%) |
Sep 24, 2015 | 9.500 | 9.940 | 8.970 | 9.490 | 36,173 | -0.10(-1.04%) |
Sep 23, 2015 | 9.800 | 9.980 | 9.390 | 9.590 | 30,550 | -0.12(-1.24%) |
Sep 22, 2015 | 9.350 | 9.830 | 9.130 | 9.710 | 58,030 | -0.07(-0.72%) |
Sep 21, 2015 | 9.770 | 10.08 | 9.210 | 9.780 | 86,451 | +0.34(+3.60%) |
Sep 18, 2015 | 11.03 | 11.45 | 9.440 | 9.440 | 185,528 | -1.67(-15.03%) |
Sep 17, 2015 | 10.99 | 11.21 | 10.89 | 11.11 | 30,810 | +0.24(+2.21%) |
Sep 16, 2015 | 10.91 | 11.11 | 10.56 | 10.87 | 34,800 | -0.22(-1.98%) |
Sep 15, 2015 | 11.25 | 11.30 | 10.87 | 11.09 | 22,084 | +0.24(+2.21%) |
Sep 14, 2015 | 10.86 | 11.35 | 10.08 | 10.85 | 62,949 | +0.23(+2.17%) |
Sep 11, 2015 | 11.10 | 11.14 | 10.45 | 10.62 | 19,033 | -0.42(-3.80%) |
Sep 10, 2015 | 11.84 | 11.84 | 10.83 | 11.04 | 39,454 | -0.86(-7.23%) |
Sep 09, 2015 | 11.21 | 11.90 | 10.63 | 11.90 | 46,857 | +1.09(+10.08%) |
Sep 08, 2015 | 11.30 | 11.60 | 10.70 | 10.81 | 50,258 | -0.38(-3.40%) |
Sep 04, 2015 | 11.25 | 11.19 | 11.19 | 11.19 | 21,300 | -0.31(-2.70%) |
Sep 03, 2015 | 12.05 | 12.26 | 11.13 | 11.50 | 31,545 | -0.48(-4.01%) |
Sep 02, 2015 | 10.80 | 12.15 | 10.80 | 11.98 | 42,485 | +1.30(+12.17%) |
Sep 01, 2015 | 11.87 | 11.87 | 10.36 | 10.68 | 24,711 | -0.71(-6.23%) |
Aug 31, 2015 | 12.10 | 12.39 | 11.02 | 11.39 | 26,571 | -0.90(-7.31%) |
Aug 28, 2015 | 12.05 | 12.60 | 11.94 | 12.29 | 22,984 | +0.36(+3.00%) |
Aug 27, 2015 | 11.16 | 12.00 | 11.10 | 11.93 | 33,058 | +0.80(+7.19%) |
Aug 26, 2015 | 11.10 | 11.75 | 10.75 | 11.13 | 28,889 | +0.08(+0.72%) |
Aug 25, 2015 | 11.28 | 11.77 | 10.96 | 11.05 | 9,489 | -0.12(-1.07%) |
Aug 24, 2015 | 10.47 | 11.17 | 10.05 | 11.17 | 37,543 | -0.09(-0.80%) |
Aug 21, 2015 | 11.87 | 12.07 | 11.08 | 11.26 | 129,426 | -0.61(-5.14%) |
Aug 20, 2015 | 11.83 | 12.36 | 11.34 | 11.87 | 33,813 | -0.07(-0.59%) |
Aug 19, 2015 | 11.79 | 12.30 | 11.74 | 11.94 | 61,374 | +0.05(+0.42%) |
Aug 18, 2015 | 11.90 | 12.36 | 11.58 | 11.89 | 59,307 | -0.18(-1.49%) |
Aug 17, 2015 | 11.50 | 12.38 | 11.00 | 12.07 | 51,371 | +0.08(+0.67%) |
Aug 14, 2015 | 12.48 | 12.51 | 11.40 | 11.99 | 29,252 | +0.00(+0.00%) |
Aug 13, 2015 | 11.45 | 12.49 | 11.45 | 11.99 | 27,736 | +0.57(+4.99%) |
Aug 12, 2015 | 12.38 | 12.39 | 10.90 | 11.42 | 44,801 | -0.81(-6.62%) |
Aug 11, 2015 | 13.00 | 13.00 | 12.20 | 12.23 | 13,890 | -0.61(-4.71%) |
Aug 10, 2015 | 12.85 | 13.00 | 12.51 | 12.84 | 53,926 | +0.18(+1.38%) |
Aug 07, 2015 | 13.00 | 13.26 | 12.45 | 12.66 | 37,016 | -0.21(-1.63%) |
Aug 06, 2015 | 13.68 | 13.68 | 12.76 | 12.87 | 38,061 | -0.40(-2.98%) |
Aug 05, 2015 | 13.23 | 13.55 | 12.65 | 13.27 | 60,352 | +0.21(+1.65%) |
Aug 04, 2015 | 13.21 | 13.40 | 12.51 | 13.05 | 57,847 | +0.64(+5.16%) |