Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.146 | 8.555 | 7.900 | 8.444 | 154,735 | +0.28(+3.47%) |
Oct 29, 2015 | 8.377 | 8.511 | 8.116 | 8.161 | 63,704 | -0.28(-3.27%) |
Oct 28, 2015 | 8.131 | 8.567 | 8.124 | 8.436 | 174,116 | +0.36(+4.42%) |
Oct 27, 2015 | 8.898 | 9.008 | 8.004 | 8.079 | 210,696 | -0.83(-9.36%) |
Oct 26, 2015 | 9.300 | 9.300 | 8.771 | 8.913 | 173,766 | -0.46(-4.92%) |
Oct 23, 2015 | 9.360 | 9.628 | 9.203 | 9.374 | 148,438 | +0.02(+0.24%) |
Oct 22, 2015 | 9.598 | 9.754 | 9.159 | 9.352 | 161,511 | -0.23(-2.41%) |
Oct 21, 2015 | 10.04 | 10.04 | 9.494 | 9.583 | 132,207 | -0.48(-4.81%) |
Oct 20, 2015 | 9.992 | 10.30 | 9.784 | 10.07 | 78,651 | +0.01(+0.07%) |
Oct 19, 2015 | 9.896 | 10.35 | 9.531 | 10.06 | 171,582 | +0.18(+1.81%) |
Oct 16, 2015 | 9.918 | 10.07 | 9.687 | 9.881 | 129,370 | -0.07(-0.67%) |
Oct 15, 2015 | 9.032 | 10.01 | 8.938 | 9.948 | 230,378 | +0.93(+10.32%) |
Oct 14, 2015 | 8.935 | 9.122 | 8.511 | 9.017 | 138,045 | +0.01(+0.08%) |
Oct 13, 2015 | 9.881 | 9.918 | 8.712 | 9.010 | 279,016 | -0.87(-8.82%) |
Oct 12, 2015 | 9.121 | 10.05 | 9.047 | 9.881 | 421,944 | +0.88(+9.76%) |
Oct 09, 2015 | 9.464 | 9.680 | 8.473 | 9.002 | 334,249 | -0.41(-4.35%) |
Oct 08, 2015 | 8.943 | 11.15 | 8.593 | 9.412 | 1,386,036 | +1.46(+18.35%) |
Oct 07, 2015 | 7.446 | 7.975 | 7.364 | 7.952 | 239,465 | +0.75(+10.44%) |
Oct 06, 2015 | 6.962 | 7.357 | 6.895 | 7.200 | 111,185 | +0.20(+2.87%) |
Oct 05, 2015 | 6.776 | 7.327 | 6.776 | 6.999 | 131,195 | +0.27(+3.98%) |
Oct 02, 2015 | 6.031 | 6.739 | 6.009 | 6.731 | 140,554 | +0.69(+11.47%) |
Oct 01, 2015 | 6.076 | 6.269 | 5.957 | 6.039 | 78,266 | -0.09(-1.46%) |
Sep 30, 2015 | 6.217 | 6.463 | 6.039 | 6.128 | 56,855 | -0.06(-0.96%) |
Sep 29, 2015 | 6.247 | 6.411 | 6.054 | 6.188 | 42,933 | -0.03(-0.48%) |
Sep 28, 2015 | 6.351 | 6.478 | 6.001 | 6.217 | 125,661 | -0.13(-2.00%) |
Sep 25, 2015 | 6.880 | 6.940 | 6.322 | 6.344 | 114,134 | -0.51(-7.39%) |
Sep 24, 2015 | 6.366 | 6.880 | 6.344 | 6.850 | 112,237 | +0.42(+6.48%) |
Sep 23, 2015 | 6.426 | 6.448 | 6.195 | 6.433 | 45,594 | +0.07(+1.05%) |
Sep 22, 2015 | 6.627 | 6.627 | 6.336 | 6.366 | 77,157 | -0.26(-3.93%) |
Sep 21, 2015 | 6.478 | 6.753 | 6.389 | 6.627 | 49,856 | +0.16(+2.53%) |
Sep 18, 2015 | 6.567 | 6.660 | 6.385 | 6.463 | 105,778 | -0.17(-2.58%) |
Sep 17, 2015 | 6.783 | 6.835 | 6.545 | 6.634 | 91,444 | -0.14(-2.09%) |
Sep 16, 2015 | 6.724 | 6.895 | 6.485 | 6.776 | 89,325 | +0.12(+1.79%) |
Sep 15, 2015 | 6.746 | 6.873 | 6.552 | 6.657 | 66,999 | -0.03(-0.45%) |
Sep 14, 2015 | 7.029 | 7.208 | 6.642 | 6.686 | 123,685 | -0.36(-5.17%) |
Sep 11, 2015 | 6.955 | 7.074 | 6.932 | 7.051 | 38,430 | +0.01(+0.21%) |
Sep 10, 2015 | 7.081 | 7.290 | 6.873 | 7.036 | 61,651 | -0.11(-1.56%) |
Sep 09, 2015 | 7.483 | 7.528 | 7.118 | 7.148 | 86,241 | -0.27(-3.61%) |
Sep 08, 2015 | 7.267 | 7.625 | 7.267 | 7.416 | 94,615 | +0.23(+3.21%) |
Sep 04, 2015 | 7.252 | 7.185 | 7.185 | 7.185 | 52,780 | -0.18(-2.43%) |
Sep 03, 2015 | 7.751 | 7.893 | 7.319 | 7.364 | 93,922 | -0.36(-4.72%) |
Sep 02, 2015 | 7.863 | 7.967 | 7.379 | 7.729 | 84,266 | +0.01(+0.19%) |
Sep 01, 2015 | 7.736 | 8.109 | 7.632 | 7.714 | 129,590 | -0.25(-3.18%) |
Aug 31, 2015 | 7.721 | 8.191 | 7.721 | 7.967 | 109,114 | +0.19(+2.39%) |
Aug 28, 2015 | 7.662 | 7.885 | 7.625 | 7.781 | 67,072 | +0.06(+0.77%) |
Aug 27, 2015 | 7.744 | 8.049 | 7.424 | 7.721 | 142,754 | +0.13(+1.67%) |
Aug 26, 2015 | 7.401 | 7.654 | 7.103 | 7.595 | 147,569 | +0.53(+7.48%) |
Aug 25, 2015 | 7.349 | 7.582 | 7.066 | 7.066 | 142,516 | -0.08(-1.15%) |
Aug 24, 2015 | 6.999 | 7.522 | 6.896 | 7.148 | 106,502 | -0.19(-2.54%) |
Aug 21, 2015 | 7.059 | 7.401 | 7.022 | 7.334 | 116,064 | +0.10(+1.44%) |
Aug 20, 2015 | 7.319 | 7.729 | 7.223 | 7.230 | 157,557 | -0.10(-1.32%) |
Aug 19, 2015 | 7.610 | 7.669 | 7.245 | 7.327 | 102,433 | -0.30(-3.91%) |
Aug 18, 2015 | 7.967 | 8.094 | 7.543 | 7.625 | 93,292 | -0.33(-4.12%) |
Aug 17, 2015 | 7.550 | 7.967 | 7.550 | 7.952 | 76,118 | +0.43(+5.74%) |
Aug 14, 2015 | 7.051 | 7.565 | 7.029 | 7.520 | 161,187 | +0.43(+6.09%) |
Aug 13, 2015 | 7.193 | 7.317 | 7.059 | 7.089 | 106,452 | -0.08(-1.14%) |
Aug 12, 2015 | 7.059 | 7.401 | 7.029 | 7.170 | 79,409 | +0.08(+1.16%) |
Aug 11, 2015 | 7.126 | 7.230 | 6.947 | 7.089 | 124,708 | -0.04(-0.52%) |
Aug 10, 2015 | 6.619 | 7.327 | 6.597 | 7.126 | 195,497 | +0.57(+8.75%) |
Aug 07, 2015 | 6.210 | 6.597 | 6.210 | 6.552 | 110,579 | +0.27(+4.27%) |
Aug 06, 2015 | 6.843 | 6.932 | 6.277 | 6.284 | 257,194 | -0.92(-12.81%) |
Aug 05, 2015 | 7.558 | 7.558 | 7.156 | 7.208 | 81,692 | -0.23(-3.10%) |
Aug 04, 2015 | 7.438 | 7.468 | 7.260 | 7.438 | 59,928 | +0.06(+0.81%) |