Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.070 | 8.300 | 7.860 | 8.060 | 97,881 | -0.01(-0.12%) |
Oct 29, 2015 | 8.160 | 8.330 | 8.040 | 8.070 | 24,926 | -0.10(-1.22%) |
Oct 28, 2015 | 8.120 | 8.270 | 8.073 | 8.170 | 36,051 | +0.03(+0.37%) |
Oct 27, 2015 | 8.320 | 8.410 | 8.000 | 8.140 | 77,990 | -0.15(-1.81%) |
Oct 26, 2015 | 8.140 | 8.640 | 8.140 | 8.290 | 63,626 | +0.18(+2.22%) |
Oct 23, 2015 | 8.350 | 8.350 | 7.920 | 8.110 | 24,187 | -0.16(-1.93%) |
Oct 22, 2015 | 8.250 | 8.390 | 8.105 | 8.270 | 37,749 | +0.00(+0.00%) |
Oct 21, 2015 | 8.050 | 8.280 | 7.810 | 8.270 | 75,328 | +0.25(+3.12%) |
Oct 20, 2015 | 8.050 | 8.089 | 8.050 | 8.020 | 42,804 | +0.01(+0.12%) |
Oct 19, 2015 | 8.000 | 8.165 | 7.854 | 8.010 | 52,359 | -0.08(-0.99%) |
Oct 16, 2015 | 8.340 | 8.340 | 8.050 | 8.090 | 26,761 | -0.29(-3.46%) |
Oct 15, 2015 | 8.470 | 8.660 | 8.370 | 8.380 | 64,879 | -0.07(-0.83%) |
Oct 14, 2015 | 8.350 | 8.490 | 8.300 | 8.450 | 63,724 | +0.08(+0.96%) |
Oct 13, 2015 | 8.350 | 8.450 | 8.210 | 8.370 | 64,657 | +0.18(+2.20%) |
Oct 12, 2015 | 7.900 | 8.250 | 7.860 | 8.190 | 85,535 | +0.29(+3.67%) |
Oct 09, 2015 | 7.230 | 8.050 | 7.230 | 7.900 | 234,908 | +0.53(+7.19%) |
Oct 08, 2015 | 7.200 | 7.480 | 7.200 | 7.370 | 56,856 | +0.17(+2.36%) |
Oct 07, 2015 | 7.100 | 7.470 | 7.100 | 7.200 | 70,702 | -0.05(-0.69%) |
Oct 06, 2015 | 7.050 | 7.250 | 6.890 | 7.250 | 61,036 | +0.09(+1.26%) |
Oct 05, 2015 | 7.110 | 7.540 | 7.000 | 7.160 | 56,867 | +0.04(+0.56%) |
Oct 02, 2015 | 7.400 | 7.300 | 6.900 | 7.120 | 77,483 | -0.18(-2.47%) |
Oct 01, 2015 | 6.920 | 7.411 | 6.800 | 7.300 | 65,703 | +0.35(+5.04%) |
Sep 30, 2015 | 6.850 | 7.250 | 6.842 | 6.950 | 151,294 | +0.37(+5.62%) |
Sep 29, 2015 | 6.650 | 6.690 | 6.180 | 6.580 | 129,218 | +0.01(+0.15%) |
Sep 28, 2015 | 7.100 | 7.110 | 6.360 | 6.570 | 86,756 | -0.41(-5.87%) |
Sep 25, 2015 | 7.470 | 7.470 | 6.660 | 6.980 | 111,259 | -0.12(-1.69%) |
Sep 24, 2015 | 7.250 | 7.400 | 7.020 | 7.100 | 33,014 | -0.30(-4.05%) |
Sep 23, 2015 | 7.320 | 7.490 | 7.140 | 7.400 | 52,852 | +0.00(+0.00%) |
Sep 22, 2015 | 7.180 | 7.490 | 6.770 | 7.400 | 65,206 | +0.09(+1.23%) |
Sep 21, 2015 | 7.770 | 7.770 | 7.250 | 7.310 | 69,855 | -0.19(-2.53%) |
Sep 18, 2015 | 7.960 | 8.050 | 7.500 | 7.500 | 288,359 | -0.51(-6.37%) |
Sep 17, 2015 | 8.010 | 8.160 | 7.880 | 8.010 | 192,562 | -0.05(-0.62%) |
Sep 16, 2015 | 8.300 | 8.320 | 8.060 | 8.060 | 38,989 | -0.32(-3.82%) |
Sep 15, 2015 | 8.680 | 8.680 | 8.190 | 8.380 | 47,195 | -0.34(-3.90%) |
Sep 14, 2015 | 8.370 | 8.750 | 8.110 | 8.720 | 111,944 | +0.24(+2.83%) |
Sep 11, 2015 | 8.510 | 8.620 | 8.000 | 8.480 | 162,515 | -0.12(-1.40%) |
Sep 10, 2015 | 8.900 | 9.000 | 8.300 | 8.600 | 69,241 | -0.36(-4.02%) |
Sep 09, 2015 | 8.840 | 9.000 | 8.750 | 8.960 | 42,378 | +0.02(+0.22%) |
Sep 08, 2015 | 9.070 | 9.280 | 8.710 | 8.940 | 89,752 | -0.09(-1.00%) |
Sep 04, 2015 | 9.300 | 9.030 | 9.030 | 9.030 | 54,300 | -0.38(-4.04%) |
Sep 03, 2015 | 9.800 | 10.10 | 9.200 | 9.410 | 311,018 | +0.36(+3.98%) |
Sep 02, 2015 | 9.350 | 9.369 | 8.900 | 9.050 | 82,505 | -0.01(-0.11%) |
Sep 01, 2015 | 8.820 | 9.100 | 8.820 | 9.060 | 50,425 | +0.24(+2.72%) |
Aug 31, 2015 | 9.320 | 9.680 | 8.750 | 8.820 | 95,089 | -0.32(-3.50%) |
Aug 28, 2015 | 9.000 | 9.170 | 9.000 | 9.140 | 31,624 | +0.00(+0.00%) |
Aug 27, 2015 | 8.910 | 9.186 | 8.910 | 9.140 | 59,506 | +0.26(+2.93%) |
Aug 26, 2015 | 9.150 | 9.390 | 8.790 | 8.880 | 85,027 | -0.17(-1.88%) |
Aug 25, 2015 | 9.650 | 10.36 | 8.960 | 9.050 | 570,685 | -0.02(-0.22%) |
Aug 24, 2015 | 9.610 | 9.610 | 8.650 | 9.070 | 131,858 | -1.11(-10.90%) |
Aug 21, 2015 | 10.27 | 10.48 | 9.950 | 10.18 | 107,649 | -0.26(-2.49%) |
Aug 20, 2015 | 11.09 | 11.09 | 10.39 | 10.44 | 78,715 | -0.52(-4.74%) |
Aug 19, 2015 | 11.00 | 11.11 | 10.82 | 10.96 | 29,731 | -0.09(-0.81%) |
Aug 18, 2015 | 10.75 | 11.45 | 10.68 | 11.05 | 64,401 | +0.48(+4.54%) |
Aug 17, 2015 | 10.85 | 11.00 | 10.56 | 10.57 | 61,529 | -0.48(-4.34%) |
Aug 14, 2015 | 11.20 | 11.36 | 10.91 | 11.05 | 123,304 | -0.19(-1.69%) |
Aug 13, 2015 | 10.70 | 11.24 | 10.59 | 11.24 | 86,137 | +0.44(+4.07%) |
Aug 12, 2015 | 11.00 | 11.10 | 10.69 | 10.80 | 139,667 | -0.14(-1.28%) |
Aug 11, 2015 | 10.72 | 11.27 | 10.54 | 10.94 | 215,078 | +0.13(+1.20%) |
Aug 10, 2015 | 10.75 | 10.96 | 10.65 | 10.81 | 41,956 | +0.22(+2.08%) |
Aug 07, 2015 | 10.04 | 10.80 | 10.04 | 10.59 | 152,249 | +0.56(+5.58%) |
Aug 06, 2015 | 10.65 | 11.30 | 10.01 | 10.03 | 293,647 | -0.77(-7.13%) |
Aug 05, 2015 | 10.50 | 10.90 | 10.50 | 10.80 | 376,640 | +0.30(+2.86%) |
Aug 04, 2015 | 10.25 | 10.70 | 10.25 | 10.50 | 221,378 | +0.18(+1.74%) |