Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.024 | 8.136 | 7.903 | 8.080 | 28,136 | +0.07(+0.82%) |
Oct 29, 2015 | 8.034 | 8.202 | 7.987 | 8.015 | 21,855 | -0.12(-1.44%) |
Oct 28, 2015 | 7.973 | 8.398 | 7.973 | 8.132 | 44,603 | +0.21(+2.67%) |
Oct 27, 2015 | 8.266 | 8.266 | 7.437 | 7.920 | 87,878 | -0.29(-3.57%) |
Oct 26, 2015 | 8.394 | 8.394 | 8.139 | 8.213 | 44,911 | -0.14(-1.67%) |
Oct 23, 2015 | 8.222 | 8.483 | 8.222 | 8.352 | 93,074 | +0.09(+1.13%) |
Oct 22, 2015 | 8.380 | 8.380 | 8.134 | 8.260 | 34,399 | +0.00(+0.00%) |
Oct 21, 2015 | 8.366 | 8.443 | 8.181 | 8.260 | 30,776 | -0.12(-1.44%) |
Oct 20, 2015 | 8.236 | 8.799 | 8.181 | 8.380 | 66,180 | +0.21(+2.62%) |
Oct 19, 2015 | 8.232 | 8.287 | 8.115 | 8.167 | 28,014 | -0.09(-1.12%) |
Oct 16, 2015 | 8.636 | 8.655 | 7.958 | 8.260 | 45,610 | -0.42(-4.82%) |
Oct 15, 2015 | 8.246 | 8.678 | 7.953 | 8.678 | 68,721 | +0.60(+7.42%) |
Oct 14, 2015 | 7.925 | 8.208 | 7.725 | 8.078 | 120,989 | +0.10(+1.22%) |
Oct 13, 2015 | 8.078 | 8.403 | 7.935 | 7.981 | 55,324 | -0.10(-1.21%) |
Oct 12, 2015 | 8.366 | 8.366 | 8.101 | 8.078 | 57,443 | -0.27(-3.23%) |
Oct 09, 2015 | 8.762 | 8.762 | 8.278 | 8.348 | 43,029 | -0.43(-4.87%) |
Oct 08, 2015 | 8.599 | 8.808 | 8.404 | 8.775 | 50,683 | +0.16(+1.83%) |
Oct 07, 2015 | 7.855 | 8.906 | 7.809 | 8.617 | 104,500 | +0.68(+8.61%) |
Oct 06, 2015 | 7.414 | 8.041 | 7.348 | 7.934 | 94,422 | +0.54(+7.36%) |
Oct 05, 2015 | 7.088 | 7.437 | 7.065 | 7.390 | 46,662 | +0.32(+4.47%) |
Oct 02, 2015 | 6.972 | 7.111 | 6.856 | 7.074 | 24,849 | +0.07(+1.00%) |
Oct 01, 2015 | 7.206 | 7.276 | 6.990 | 7.005 | 27,235 | -0.19(-2.65%) |
Sep 30, 2015 | 7.237 | 7.414 | 7.111 | 7.195 | 36,452 | -0.20(-2.76%) |
Sep 29, 2015 | 7.060 | 7.414 | 6.844 | 7.400 | 95,223 | +0.35(+5.01%) |
Sep 28, 2015 | 7.098 | 7.190 | 7.042 | 7.046 | 27,379 | -0.10(-1.40%) |
Sep 25, 2015 | 7.137 | 7.188 | 7.068 | 7.147 | 19,739 | -0.06(-0.87%) |
Sep 24, 2015 | 7.133 | 7.322 | 7.117 | 7.209 | 24,793 | -0.05(-0.73%) |
Sep 23, 2015 | 7.207 | 7.281 | 6.976 | 7.262 | 49,176 | +0.06(+0.77%) |
Sep 22, 2015 | 6.916 | 7.207 | 6.893 | 7.207 | 24,464 | +0.16(+2.30%) |
Sep 21, 2015 | 7.008 | 7.068 | 6.869 | 7.045 | 33,101 | +0.15(+2.14%) |
Sep 18, 2015 | 7.022 | 7.160 | 6.772 | 6.897 | 48,107 | -0.21(-2.99%) |
Sep 17, 2015 | 7.073 | 7.193 | 7.073 | 7.110 | 9,472 | -0.15(-2.04%) |
Sep 16, 2015 | 6.745 | 7.276 | 6.745 | 7.258 | 36,247 | +0.51(+7.60%) |
Sep 15, 2015 | 7.013 | 7.146 | 6.611 | 6.745 | 45,756 | -0.23(-3.25%) |
Sep 14, 2015 | 6.786 | 6.985 | 6.786 | 6.971 | 22,650 | +0.18(+2.65%) |
Sep 11, 2015 | 6.860 | 6.943 | 6.791 | 6.791 | 21,267 | -0.16(-2.26%) |
Sep 10, 2015 | 6.930 | 7.027 | 6.874 | 6.948 | 18,150 | -0.00(-0.07%) |
Sep 09, 2015 | 6.930 | 7.244 | 6.860 | 6.953 | 68,444 | +0.02(+0.27%) |
Sep 08, 2015 | 6.930 | 7.165 | 6.886 | 6.934 | 13,022 | -0.05(-0.73%) |
Sep 04, 2015 | 6.772 | 6.985 | 6.985 | 6.985 | 22,728 | +0.16(+2.30%) |
Sep 03, 2015 | 7.036 | 7.207 | 6.800 | 6.828 | 20,494 | -0.30(-4.21%) |
Sep 02, 2015 | 7.202 | 7.290 | 6.832 | 7.128 | 47,540 | -0.15(-2.04%) |
Sep 01, 2015 | 7.225 | 7.322 | 7.068 | 7.276 | 59,452 | -0.02(-0.25%) |
Aug 31, 2015 | 7.133 | 7.294 | 6.985 | 7.294 | 51,568 | +0.00(+0.00%) |
Aug 28, 2015 | 6.782 | 7.336 | 6.703 | 7.294 | 36,667 | +0.37(+5.41%) |
Aug 27, 2015 | 6.449 | 7.137 | 6.449 | 6.920 | 73,810 | +0.63(+9.98%) |
Aug 26, 2015 | 6.283 | 6.632 | 6.100 | 6.292 | 82,835 | -0.05(-0.72%) |
Aug 25, 2015 | 6.274 | 6.398 | 5.891 | 6.338 | 106,765 | -0.02(-0.29%) |
Aug 24, 2015 | 5.957 | 6.421 | 5.508 | 6.356 | 143,525 | +0.28(+4.60%) |
Aug 21, 2015 | 6.040 | 6.260 | 6.031 | 6.077 | 116,695 | -0.05(-0.75%) |
Aug 20, 2015 | 5.985 | 6.233 | 5.985 | 6.123 | 55,712 | +0.07(+1.14%) |
Aug 19, 2015 | 6.159 | 6.352 | 6.031 | 6.054 | 113,847 | -0.21(-3.30%) |
Aug 18, 2015 | 6.471 | 6.471 | 6.214 | 6.260 | 36,306 | -0.22(-3.47%) |
Aug 17, 2015 | 6.123 | 6.485 | 6.104 | 6.485 | 44,618 | +0.39(+6.32%) |
Aug 14, 2015 | 6.182 | 6.320 | 6.054 | 6.100 | 22,691 | -0.07(-1.12%) |
Aug 13, 2015 | 6.531 | 6.636 | 6.168 | 6.168 | 40,619 | -0.34(-5.28%) |
Aug 12, 2015 | 6.283 | 6.696 | 6.178 | 6.512 | 65,374 | +0.27(+4.34%) |
Aug 11, 2015 | 6.219 | 6.311 | 6.105 | 6.242 | 52,042 | -0.03(-0.51%) |
Aug 10, 2015 | 6.315 | 6.315 | 6.173 | 6.274 | 17,822 | +0.15(+2.40%) |
Aug 07, 2015 | 6.246 | 6.352 | 6.077 | 6.127 | 88,423 | -0.09(-1.40%) |
Aug 06, 2015 | 6.590 | 6.668 | 6.186 | 6.214 | 121,280 | -0.39(-5.84%) |
Aug 05, 2015 | 6.650 | 6.806 | 6.526 | 6.600 | 90,846 | -0.05(-0.69%) |
Aug 04, 2015 | 6.833 | 6.866 | 6.434 | 6.645 | 109,216 | -0.19(-2.82%) |