Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.900 | 7.998 | 7.770 | 7.830 | 318,784 | -0.11(-1.39%) |
Oct 29, 2015 | 7.970 | 8.058 | 7.900 | 7.940 | 106,240 | -0.07(-0.87%) |
Oct 28, 2015 | 8.030 | 8.090 | 7.895 | 8.010 | 470,300 | +0.00(+0.00%) |
Oct 27, 2015 | 8.080 | 8.080 | 7.830 | 8.010 | 531,121 | -0.10(-1.23%) |
Oct 26, 2015 | 8.110 | 8.220 | 8.030 | 8.110 | 313,480 | -0.02(-0.25%) |
Oct 23, 2015 | 7.940 | 8.210 | 7.870 | 8.130 | 393,771 | +0.17(+2.14%) |
Oct 22, 2015 | 8.060 | 8.100 | 7.850 | 7.960 | 324,100 | -0.07(-0.87%) |
Oct 21, 2015 | 8.040 | 8.060 | 7.870 | 8.030 | 331,720 | -0.04(-0.50%) |
Oct 20, 2015 | 7.980 | 8.200 | 7.960 | 8.070 | 364,148 | +0.03(+0.37%) |
Oct 19, 2015 | 7.980 | 8.080 | 7.870 | 8.040 | 122,373 | +0.00(+0.00%) |
Oct 16, 2015 | 8.060 | 8.115 | 7.860 | 8.040 | 171,995 | +0.02(+0.25%) |
Oct 15, 2015 | 7.620 | 8.050 | 7.620 | 8.020 | 224,325 | +0.43(+5.67%) |
Oct 14, 2015 | 7.640 | 7.730 | 7.480 | 7.590 | 339,854 | -0.04(-0.52%) |
Oct 13, 2015 | 7.870 | 7.950 | 7.590 | 7.630 | 207,326 | -0.26(-3.30%) |
Oct 12, 2015 | 8.140 | 8.140 | 7.830 | 7.890 | 153,602 | -0.28(-3.43%) |
Oct 09, 2015 | 8.150 | 8.370 | 8.030 | 8.170 | 572,480 | -0.01(-0.12%) |
Oct 08, 2015 | 7.500 | 8.370 | 7.500 | 8.180 | 1,366,515 | +1.16(+16.52%) |
Oct 07, 2015 | 6.890 | 7.100 | 6.890 | 7.020 | 421,424 | +0.14(+2.03%) |
Oct 06, 2015 | 6.810 | 6.895 | 6.710 | 6.880 | 284,933 | +0.05(+0.73%) |
Oct 05, 2015 | 6.730 | 6.890 | 6.730 | 6.830 | 332,664 | +0.13(+1.94%) |
Oct 02, 2015 | 6.430 | 6.730 | 6.410 | 6.700 | 340,610 | +0.20(+3.08%) |
Oct 01, 2015 | 6.440 | 6.535 | 6.360 | 6.500 | 264,840 | +0.05(+0.78%) |
Sep 30, 2015 | 6.700 | 6.760 | 6.430 | 6.450 | 637,097 | -0.18(-2.71%) |
Sep 29, 2015 | 6.780 | 6.855 | 6.510 | 6.630 | 273,304 | -0.14(-2.07%) |
Sep 28, 2015 | 6.780 | 6.840 | 6.710 | 6.770 | 216,414 | -0.04(-0.59%) |
Sep 25, 2015 | 6.750 | 6.850 | 6.690 | 6.810 | 264,443 | +0.12(+1.79%) |
Sep 24, 2015 | 6.840 | 6.840 | 6.660 | 6.690 | 173,936 | -0.18(-2.62%) |
Sep 23, 2015 | 7.030 | 7.030 | 6.770 | 6.870 | 173,315 | -0.13(-1.86%) |
Sep 22, 2015 | 7.120 | 7.130 | 6.925 | 7.000 | 218,010 | -0.19(-2.64%) |
Sep 21, 2015 | 7.030 | 7.240 | 7.030 | 7.190 | 204,544 | +0.16(+2.28%) |
Sep 18, 2015 | 7.080 | 7.225 | 7.010 | 7.030 | 331,926 | -0.12(-1.68%) |
Sep 17, 2015 | 7.160 | 7.300 | 7.130 | 7.150 | 195,741 | -0.04(-0.56%) |
Sep 16, 2015 | 7.040 | 7.210 | 7.040 | 7.190 | 267,150 | +0.18(+2.57%) |
Sep 15, 2015 | 6.940 | 7.040 | 6.850 | 7.010 | 260,033 | +0.06(+0.86%) |
Sep 14, 2015 | 7.040 | 7.090 | 6.850 | 6.950 | 173,891 | -0.09(-1.28%) |
Sep 11, 2015 | 7.070 | 7.170 | 6.960 | 7.040 | 558,485 | -0.10(-1.40%) |
Sep 10, 2015 | 7.160 | 7.310 | 7.095 | 7.140 | 404,092 | -0.01(-0.14%) |
Sep 09, 2015 | 6.990 | 7.190 | 6.962 | 7.150 | 495,653 | +0.18(+2.58%) |
Sep 08, 2015 | 6.960 | 7.050 | 6.854 | 6.970 | 245,019 | +0.10(+1.46%) |
Sep 04, 2015 | 7.130 | 6.870 | 6.870 | 6.870 | 404,600 | -0.37(-5.11%) |
Sep 03, 2015 | 7.110 | 7.350 | 7.110 | 7.240 | 223,837 | +0.04(+0.56%) |
Sep 02, 2015 | 7.220 | 7.270 | 7.085 | 7.200 | 310,830 | +0.03(+0.42%) |
Sep 01, 2015 | 7.280 | 7.320 | 7.160 | 7.170 | 277,391 | -0.20(-2.71%) |
Aug 31, 2015 | 7.330 | 7.520 | 7.280 | 7.370 | 341,148 | -0.04(-0.54%) |
Aug 28, 2015 | 7.350 | 7.470 | 7.266 | 7.410 | 269,242 | +0.01(+0.14%) |
Aug 27, 2015 | 7.350 | 7.530 | 7.270 | 7.400 | 414,223 | +0.11(+1.51%) |
Aug 26, 2015 | 7.160 | 7.320 | 7.040 | 7.290 | 545,174 | +0.25(+3.55%) |
Aug 25, 2015 | 7.440 | 7.696 | 7.000 | 7.040 | 479,764 | -0.24(-3.30%) |
Aug 24, 2015 | 7.430 | 7.660 | 7.260 | 7.280 | 830,646 | -0.42(-5.45%) |
Aug 21, 2015 | 7.950 | 7.980 | 7.620 | 7.700 | 808,842 | -0.29(-3.63%) |
Aug 20, 2015 | 7.900 | 8.280 | 7.822 | 7.990 | 2,938,143 | +0.06(+0.76%) |
Aug 19, 2015 | 8.110 | 8.110 | 7.900 | 7.930 | 211,702 | -0.18(-2.22%) |
Aug 18, 2015 | 8.280 | 8.330 | 8.060 | 8.110 | 251,940 | -0.15(-1.82%) |
Aug 17, 2015 | 7.970 | 8.290 | 7.820 | 8.260 | 511,228 | +0.30(+3.77%) |
Aug 14, 2015 | 8.090 | 8.130 | 7.880 | 7.960 | 874,593 | -0.17(-2.09%) |
Aug 13, 2015 | 8.290 | 8.300 | 7.970 | 8.130 | 1,336,623 | -0.17(-2.05%) |
Aug 12, 2015 | 8.530 | 8.530 | 8.140 | 8.300 | 913,876 | -0.27(-3.15%) |
Aug 11, 2015 | 8.900 | 8.960 | 8.510 | 8.570 | 716,922 | -0.36(-4.03%) |
Aug 10, 2015 | 8.780 | 8.960 | 8.680 | 8.930 | 475,033 | +0.16(+1.82%) |
Aug 07, 2015 | 8.620 | 8.787 | 8.480 | 8.770 | 751,224 | +0.16(+1.86%) |
Aug 06, 2015 | 9.090 | 9.420 | 8.250 | 8.610 | 892,162 | -0.95(-9.94%) |
Aug 05, 2015 | 9.570 | 9.610 | 9.400 | 9.560 | 376,523 | +0.01(+0.10%) |
Aug 04, 2015 | 9.450 | 9.580 | 9.430 | 9.550 | 344,439 | +0.09(+0.95%) |