Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.532 | 8.567 | 8.190 | 8.198 | 15,248 | -0.30(-3.53%) |
Oct 29, 2015 | 8.404 | 8.627 | 8.404 | 8.498 | 16,816 | +0.09(+1.02%) |
Oct 28, 2015 | 8.293 | 8.524 | 8.207 | 8.412 | 23,624 | +0.11(+1.34%) |
Oct 27, 2015 | 8.267 | 8.378 | 8.104 | 8.301 | 42,852 | +0.10(+1.25%) |
Oct 26, 2015 | 8.395 | 8.395 | 8.190 | 8.198 | 19,648 | -0.15(-1.75%) |
Oct 23, 2015 | 8.310 | 8.567 | 8.181 | 8.344 | 22,153 | +0.08(+0.93%) |
Oct 22, 2015 | 8.267 | 8.344 | 8.138 | 8.267 | 20,734 | +0.01(+0.10%) |
Oct 21, 2015 | 8.498 | 8.567 | 8.138 | 8.258 | 42,881 | -0.21(-2.43%) |
Oct 20, 2015 | 8.010 | 8.524 | 8.010 | 8.464 | 41,657 | +0.45(+5.67%) |
Oct 19, 2015 | 7.830 | 8.104 | 7.667 | 8.010 | 34,573 | +0.14(+1.74%) |
Oct 16, 2015 | 7.821 | 7.958 | 7.350 | 7.873 | 44,827 | +0.00(+0.00%) |
Oct 15, 2015 | 8.190 | 8.250 | 7.796 | 7.873 | 93,210 | -0.43(-5.16%) |
Oct 14, 2015 | 8.592 | 8.824 | 8.147 | 8.301 | 90,899 | -0.26(-3.00%) |
Oct 13, 2015 | 8.546 | 8.635 | 8.438 | 8.558 | 32,715 | +0.03(+0.30%) |
Oct 12, 2015 | 8.567 | 8.635 | 8.233 | 8.532 | 23,457 | -0.03(-0.30%) |
Oct 09, 2015 | 8.490 | 8.721 | 8.361 | 8.558 | 44,271 | -0.01(-0.10%) |
Oct 08, 2015 | 8.584 | 8.644 | 8.481 | 8.567 | 93,219 | -0.02(-0.20%) |
Oct 07, 2015 | 8.567 | 8.695 | 8.467 | 8.584 | 53,938 | +0.03(+0.30%) |
Oct 06, 2015 | 8.669 | 8.704 | 8.395 | 8.558 | 107,888 | -0.17(-1.96%) |
Oct 05, 2015 | 8.293 | 8.961 | 8.148 | 8.729 | 192,034 | +0.22(+2.62%) |
Oct 02, 2015 | 7.753 | 8.524 | 7.622 | 8.507 | 144,964 | +0.71(+9.12%) |
Oct 01, 2015 | 7.753 | 7.830 | 7.547 | 7.796 | 49,004 | +0.03(+0.44%) |
Sep 30, 2015 | 7.796 | 7.837 | 7.702 | 7.761 | 35,496 | +0.05(+0.67%) |
Sep 29, 2015 | 7.813 | 7.881 | 7.633 | 7.710 | 41,324 | -0.10(-1.32%) |
Sep 28, 2015 | 7.787 | 7.847 | 7.590 | 7.813 | 80,935 | +0.03(+0.33%) |
Sep 25, 2015 | 7.624 | 7.787 | 7.470 | 7.787 | 47,157 | +0.25(+3.30%) |
Sep 24, 2015 | 7.462 | 7.607 | 7.301 | 7.539 | 21,919 | +0.02(+0.23%) |
Sep 23, 2015 | 7.487 | 7.667 | 7.361 | 7.522 | 13,295 | +0.01(+0.11%) |
Sep 22, 2015 | 7.563 | 7.692 | 7.419 | 7.513 | 54,843 | -0.20(-2.56%) |
Sep 21, 2015 | 7.710 | 7.804 | 7.436 | 7.710 | 102,214 | +0.01(+0.11%) |
Sep 18, 2015 | 7.299 | 7.710 | 7.260 | 7.701 | 119,082 | +0.33(+4.53%) |
Sep 17, 2015 | 7.170 | 7.384 | 7.170 | 7.367 | 112,921 | +0.13(+1.78%) |
Sep 16, 2015 | 6.811 | 7.453 | 6.802 | 7.239 | 421,826 | +0.45(+6.69%) |
Sep 15, 2015 | 6.519 | 6.845 | 6.494 | 6.785 | 134,389 | +0.34(+5.32%) |
Sep 14, 2015 | 6.476 | 6.596 | 6.399 | 6.442 | 115,088 | +0.04(+0.67%) |
Sep 11, 2015 | 6.425 | 6.425 | 6.365 | 6.399 | 18,469 | -0.03(-0.53%) |
Sep 10, 2015 | 6.406 | 6.554 | 6.392 | 6.434 | 53,713 | +0.11(+1.76%) |
Sep 09, 2015 | 6.339 | 6.596 | 6.305 | 6.322 | 33,393 | +0.02(+0.27%) |
Sep 08, 2015 | 6.425 | 6.425 | 6.297 | 6.305 | 12,915 | -0.07(-1.08%) |
Sep 04, 2015 | 6.331 | 6.374 | 6.374 | 6.374 | 6,070 | +0.01(+0.14%) |
Sep 03, 2015 | 6.451 | 6.511 | 6.365 | 6.365 | 3,805 | -0.08(-1.20%) |
Sep 02, 2015 | 6.579 | 6.579 | 6.434 | 6.442 | 11,791 | -0.03(-0.53%) |
Sep 01, 2015 | 6.622 | 6.622 | 6.434 | 6.476 | 9,285 | +0.04(+0.67%) |
Aug 31, 2015 | 6.391 | 6.588 | 6.382 | 6.434 | 6,769 | -0.03(-0.40%) |
Aug 28, 2015 | 6.425 | 6.618 | 6.425 | 6.459 | 12,506 | -0.05(-0.79%) |
Aug 27, 2015 | 6.502 | 6.631 | 6.452 | 6.511 | 28,699 | +0.08(+1.20%) |
Aug 26, 2015 | 6.511 | 6.511 | 6.322 | 6.434 | 16,958 | +0.06(+0.94%) |
Aug 25, 2015 | 6.511 | 6.511 | 6.322 | 6.374 | 26,167 | -0.09(-1.33%) |
Aug 24, 2015 | 6.211 | 6.502 | 5.483 | 6.459 | 49,428 | -0.01(-0.13%) |
Aug 21, 2015 | 6.613 | 6.653 | 6.416 | 6.468 | 26,477 | -0.11(-1.69%) |
Aug 20, 2015 | 6.819 | 6.853 | 6.562 | 6.579 | 37,950 | -0.24(-3.52%) |
Aug 19, 2015 | 6.759 | 6.853 | 6.682 | 6.819 | 26,619 | +0.09(+1.40%) |
Aug 18, 2015 | 6.682 | 6.785 | 6.596 | 6.725 | 14,548 | +0.11(+1.68%) |
Aug 17, 2015 | 6.775 | 6.851 | 6.386 | 6.613 | 63,987 | -0.16(-2.38%) |
Aug 14, 2015 | 6.766 | 6.775 | 6.698 | 6.775 | 5,385 | +0.06(+0.85%) |
Aug 13, 2015 | 6.664 | 6.783 | 6.664 | 6.717 | 5,891 | +0.06(+0.92%) |
Aug 12, 2015 | 6.529 | 6.698 | 6.529 | 6.656 | 12,367 | +0.04(+0.64%) |
Aug 11, 2015 | 6.639 | 6.766 | 6.605 | 6.613 | 14,404 | -0.11(-1.64%) |
Aug 10, 2015 | 6.732 | 6.783 | 6.368 | 6.724 | 37,679 | -0.06(-0.87%) |
Aug 07, 2015 | 6.783 | 6.851 | 6.698 | 6.783 | 16,153 | +0.05(+0.76%) |
Aug 06, 2015 | 6.783 | 6.783 | 6.653 | 6.732 | 28,189 | -0.07(-1.00%) |
Aug 05, 2015 | 6.673 | 6.910 | 6.308 | 6.800 | 125,477 | +0.70(+11.39%) |
Aug 04, 2015 | 6.028 | 6.503 | 6.020 | 6.105 | 14,290 | -0.07(-1.10%) |