Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.980 | 9.280 | 8.940 | 9.050 | 471,272 | +0.06(+0.67%) |
Oct 29, 2015 | 9.050 | 9.300 | 8.770 | 8.990 | 527,068 | -0.01(-0.11%) |
Oct 28, 2015 | 8.000 | 9.110 | 7.910 | 9.000 | 714,965 | +1.09(+13.78%) |
Oct 27, 2015 | 8.040 | 8.060 | 7.840 | 7.910 | 247,574 | -0.12(-1.49%) |
Oct 26, 2015 | 7.900 | 8.030 | 7.900 | 8.030 | 184,363 | +0.06(+0.75%) |
Oct 23, 2015 | 7.970 | 8.120 | 7.910 | 7.970 | 269,963 | +0.08(+1.01%) |
Oct 22, 2015 | 7.670 | 8.000 | 7.670 | 7.890 | 252,552 | +0.23(+3.00%) |
Oct 21, 2015 | 8.060 | 8.060 | 7.650 | 7.660 | 301,262 | -0.40(-4.96%) |
Oct 20, 2015 | 7.880 | 8.060 | 7.880 | 8.060 | 215,257 | +0.20(+2.54%) |
Oct 19, 2015 | 7.800 | 7.890 | 7.770 | 7.860 | 163,418 | +0.00(+0.00%) |
Oct 16, 2015 | 7.940 | 7.990 | 7.720 | 7.860 | 168,022 | -0.05(-0.63%) |
Oct 15, 2015 | 7.780 | 7.935 | 7.740 | 7.910 | 196,096 | +0.17(+2.20%) |
Oct 14, 2015 | 7.810 | 7.910 | 7.720 | 7.740 | 169,897 | -0.08(-1.02%) |
Oct 13, 2015 | 7.890 | 7.940 | 7.820 | 7.820 | 320,539 | -0.09(-1.14%) |
Oct 12, 2015 | 7.940 | 7.970 | 7.830 | 7.910 | 245,356 | -0.06(-0.75%) |
Oct 09, 2015 | 7.920 | 8.070 | 7.870 | 7.970 | 208,600 | +0.07(+0.89%) |
Oct 08, 2015 | 7.770 | 7.985 | 7.770 | 7.900 | 208,525 | +0.11(+1.41%) |
Oct 07, 2015 | 7.510 | 7.870 | 7.510 | 7.790 | 613,393 | +0.30(+4.01%) |
Oct 06, 2015 | 7.690 | 7.810 | 7.480 | 7.490 | 233,610 | -0.22(-2.85%) |
Oct 05, 2015 | 7.440 | 7.720 | 7.430 | 7.710 | 248,591 | +0.33(+4.47%) |
Oct 02, 2015 | 7.440 | 7.520 | 7.140 | 7.380 | 235,629 | -0.13(-1.73%) |
Oct 01, 2015 | 7.310 | 7.530 | 7.310 | 7.510 | 303,921 | +0.20(+2.74%) |
Sep 30, 2015 | 7.280 | 7.370 | 7.270 | 7.310 | 289,643 | +0.06(+0.83%) |
Sep 29, 2015 | 7.280 | 7.360 | 7.210 | 7.250 | 266,177 | -0.03(-0.41%) |
Sep 28, 2015 | 7.370 | 7.480 | 7.270 | 7.280 | 379,247 | -0.12(-1.62%) |
Sep 25, 2015 | 7.380 | 7.480 | 7.280 | 7.400 | 373,342 | +0.06(+0.82%) |
Sep 24, 2015 | 7.130 | 7.340 | 7.100 | 7.340 | 352,716 | +0.18(+2.51%) |
Sep 23, 2015 | 7.190 | 7.230 | 7.090 | 7.160 | 304,489 | +0.02(+0.28%) |
Sep 22, 2015 | 7.290 | 7.400 | 7.130 | 7.140 | 298,281 | -0.21(-2.86%) |
Sep 21, 2015 | 7.310 | 7.400 | 7.220 | 7.350 | 350,547 | +0.15(+2.08%) |
Sep 18, 2015 | 7.400 | 7.480 | 7.190 | 7.200 | 651,488 | -0.28(-3.74%) |
Sep 17, 2015 | 7.550 | 7.590 | 7.458 | 7.480 | 237,677 | -0.04(-0.53%) |
Sep 16, 2015 | 7.480 | 7.555 | 7.430 | 7.520 | 164,825 | +0.07(+0.94%) |
Sep 15, 2015 | 7.370 | 7.520 | 7.350 | 7.450 | 149,376 | +0.08(+1.09%) |
Sep 14, 2015 | 7.400 | 7.465 | 7.320 | 7.370 | 140,078 | -0.02(-0.27%) |
Sep 11, 2015 | 7.350 | 7.400 | 7.280 | 7.390 | 128,068 | -0.03(-0.40%) |
Sep 10, 2015 | 7.450 | 7.510 | 7.390 | 7.420 | 117,733 | -0.05(-0.67%) |
Sep 09, 2015 | 7.470 | 7.610 | 7.440 | 7.470 | 224,508 | +0.07(+0.95%) |
Sep 08, 2015 | 7.590 | 7.660 | 7.380 | 7.400 | 248,919 | -0.13(-1.73%) |
Sep 04, 2015 | 7.460 | 7.530 | 7.530 | 7.530 | 106,400 | -0.07(-0.92%) |
Sep 03, 2015 | 7.520 | 7.640 | 7.520 | 7.600 | 121,609 | +0.14(+1.88%) |
Sep 02, 2015 | 7.500 | 7.540 | 7.380 | 7.460 | 131,048 | +0.04(+0.54%) |
Sep 01, 2015 | 7.680 | 7.750 | 7.375 | 7.420 | 207,097 | -0.38(-4.87%) |
Aug 31, 2015 | 7.820 | 7.830 | 7.730 | 7.800 | 163,544 | -0.02(-0.26%) |
Aug 28, 2015 | 7.560 | 7.845 | 7.540 | 7.820 | 191,944 | +0.27(+3.58%) |
Aug 27, 2015 | 7.730 | 7.800 | 7.530 | 7.550 | 294,156 | -0.14(-1.82%) |
Aug 26, 2015 | 7.580 | 7.730 | 7.460 | 7.690 | 325,340 | +0.23(+3.08%) |
Aug 25, 2015 | 7.850 | 7.860 | 7.420 | 7.460 | 357,928 | -0.21(-2.74%) |
Aug 24, 2015 | 7.820 | 8.110 | 7.670 | 7.670 | 458,937 | -0.46(-5.66%) |
Aug 21, 2015 | 7.940 | 8.170 | 7.830 | 8.130 | 404,417 | +0.04(+0.49%) |
Aug 20, 2015 | 7.970 | 8.150 | 7.931 | 8.090 | 220,995 | +0.00(+0.00%) |
Aug 19, 2015 | 8.060 | 8.160 | 7.950 | 8.090 | 236,078 | -0.03(-0.37%) |
Aug 18, 2015 | 8.270 | 8.290 | 8.050 | 8.120 | 176,042 | -0.21(-2.52%) |
Aug 17, 2015 | 8.250 | 8.390 | 8.210 | 8.330 | 125,555 | +0.08(+0.97%) |
Aug 14, 2015 | 8.220 | 8.370 | 8.110 | 8.250 | 235,200 | -0.02(-0.24%) |
Aug 13, 2015 | 8.340 | 8.400 | 8.210 | 8.270 | 206,363 | -0.11(-1.31%) |
Aug 12, 2015 | 8.370 | 8.460 | 8.290 | 8.380 | 186,441 | -0.07(-0.83%) |
Aug 11, 2015 | 8.350 | 8.500 | 8.270 | 8.450 | 246,645 | +0.05(+0.60%) |
Aug 10, 2015 | 8.220 | 8.510 | 8.130 | 8.400 | 502,373 | +0.25(+3.07%) |
Aug 07, 2015 | 8.020 | 8.220 | 8.000 | 8.150 | 181,120 | +0.09(+1.12%) |
Aug 06, 2015 | 8.000 | 8.100 | 7.980 | 8.060 | 184,577 | +0.08(+1.00%) |
Aug 05, 2015 | 7.810 | 8.023 | 7.810 | 7.980 | 170,004 | +0.18(+2.31%) |
Aug 04, 2015 | 7.780 | 7.825 | 7.716 | 7.800 | 206,386 | +0.01(+0.13%) |