Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.035 | 8.117 | 7.759 | 7.853 | 148,173 | -0.19(-2.40%) |
Oct 29, 2015 | 8.018 | 8.211 | 7.996 | 8.046 | 243,936 | -0.08(-1.02%) |
Oct 28, 2015 | 7.880 | 8.282 | 7.770 | 8.128 | 154,959 | +0.32(+4.16%) |
Oct 27, 2015 | 7.958 | 7.958 | 7.634 | 7.803 | 124,753 | -0.21(-2.68%) |
Oct 26, 2015 | 8.222 | 8.249 | 7.913 | 8.018 | 110,132 | -0.19(-2.35%) |
Oct 23, 2015 | 8.189 | 8.321 | 8.079 | 8.211 | 110,317 | +0.06(+0.74%) |
Oct 22, 2015 | 7.969 | 8.255 | 7.969 | 8.150 | 104,902 | +0.21(+2.64%) |
Oct 21, 2015 | 8.156 | 8.156 | 7.908 | 7.941 | 71,440 | -0.18(-2.17%) |
Oct 20, 2015 | 8.007 | 8.189 | 7.947 | 8.117 | 91,027 | +0.08(+0.96%) |
Oct 19, 2015 | 8.068 | 8.244 | 7.980 | 8.040 | 67,217 | -0.09(-1.15%) |
Oct 16, 2015 | 8.282 | 8.282 | 7.947 | 8.134 | 158,091 | -0.10(-1.20%) |
Oct 15, 2015 | 8.244 | 8.288 | 7.924 | 8.233 | 220,896 | -0.01(-0.13%) |
Oct 14, 2015 | 8.128 | 8.349 | 8.040 | 8.244 | 164,774 | +0.13(+1.63%) |
Oct 13, 2015 | 8.073 | 8.216 | 7.996 | 8.112 | 140,513 | +0.01(+0.07%) |
Oct 12, 2015 | 8.349 | 8.349 | 8.079 | 8.106 | 93,832 | -0.26(-3.09%) |
Oct 09, 2015 | 8.618 | 8.723 | 8.365 | 8.365 | 205,088 | -0.25(-2.94%) |
Oct 08, 2015 | 8.343 | 8.684 | 8.343 | 8.618 | 172,713 | +0.23(+2.76%) |
Oct 07, 2015 | 8.244 | 8.789 | 8.161 | 8.387 | 661,426 | +0.23(+2.77%) |
Oct 06, 2015 | 8.178 | 8.398 | 8.040 | 8.161 | 166,206 | +0.01(+0.07%) |
Oct 05, 2015 | 7.842 | 8.293 | 7.814 | 8.156 | 206,565 | +0.39(+5.04%) |
Oct 02, 2015 | 7.115 | 7.770 | 7.093 | 7.765 | 290,991 | +0.56(+7.72%) |
Oct 01, 2015 | 7.198 | 7.242 | 6.977 | 7.209 | 271,209 | +0.01(+0.08%) |
Sep 30, 2015 | 7.203 | 7.335 | 7.126 | 7.203 | 195,564 | +0.10(+1.40%) |
Sep 29, 2015 | 7.126 | 7.214 | 7.093 | 7.104 | 197,374 | -0.04(-0.54%) |
Sep 28, 2015 | 6.999 | 7.258 | 6.999 | 7.142 | 189,079 | +0.06(+0.86%) |
Sep 25, 2015 | 7.109 | 7.176 | 6.999 | 7.082 | 183,301 | +0.01(+0.16%) |
Sep 24, 2015 | 6.939 | 7.104 | 6.840 | 7.071 | 215,194 | +0.12(+1.66%) |
Sep 23, 2015 | 7.098 | 7.098 | 6.928 | 6.955 | 204,164 | -0.07(-1.02%) |
Sep 22, 2015 | 7.253 | 7.286 | 6.994 | 7.027 | 257,277 | -0.30(-4.13%) |
Sep 21, 2015 | 7.192 | 7.352 | 7.165 | 7.330 | 164,687 | +0.21(+2.94%) |
Sep 18, 2015 | 7.131 | 7.214 | 7.049 | 7.120 | 438,619 | -0.10(-1.37%) |
Sep 17, 2015 | 7.176 | 7.357 | 7.049 | 7.220 | 255,031 | -0.01(-0.08%) |
Sep 16, 2015 | 7.131 | 7.286 | 7.093 | 7.225 | 223,503 | +0.13(+1.86%) |
Sep 15, 2015 | 7.169 | 7.251 | 7.044 | 7.093 | 160,016 | -0.03(-0.46%) |
Sep 14, 2015 | 7.224 | 7.224 | 7.038 | 7.126 | 117,651 | -0.11(-1.51%) |
Sep 11, 2015 | 7.311 | 7.336 | 7.022 | 7.235 | 243,889 | -0.19(-2.50%) |
Sep 10, 2015 | 7.333 | 7.481 | 7.240 | 7.421 | 147,772 | +0.06(+0.82%) |
Sep 09, 2015 | 7.601 | 7.630 | 7.344 | 7.360 | 308,367 | -0.15(-2.03%) |
Sep 08, 2015 | 7.410 | 7.688 | 7.317 | 7.513 | 318,651 | +0.22(+2.99%) |
Sep 04, 2015 | 7.251 | 7.295 | 7.295 | 7.295 | 142,666 | -0.06(-0.82%) |
Sep 03, 2015 | 7.672 | 7.726 | 7.251 | 7.355 | 491,430 | -0.30(-3.92%) |
Sep 02, 2015 | 7.710 | 7.710 | 7.524 | 7.655 | 307,715 | +0.07(+0.86%) |
Sep 01, 2015 | 7.743 | 7.803 | 7.541 | 7.590 | 176,523 | -0.32(-4.07%) |
Aug 31, 2015 | 7.836 | 7.945 | 7.754 | 7.912 | 211,241 | +0.06(+0.76%) |
Aug 28, 2015 | 7.464 | 7.928 | 7.464 | 7.852 | 202,040 | +0.33(+4.43%) |
Aug 27, 2015 | 7.191 | 7.535 | 7.011 | 7.519 | 372,653 | +0.32(+4.48%) |
Aug 26, 2015 | 7.366 | 7.366 | 7.036 | 7.197 | 312,827 | -0.01(-0.08%) |
Aug 25, 2015 | 7.972 | 7.972 | 7.174 | 7.202 | 308,946 | -0.51(-6.59%) |
Aug 24, 2015 | 7.704 | 8.087 | 7.672 | 7.710 | 248,184 | -0.37(-4.59%) |
Aug 21, 2015 | 7.939 | 8.174 | 7.846 | 8.081 | 238,944 | +0.03(+0.41%) |
Aug 20, 2015 | 8.114 | 8.256 | 7.994 | 8.048 | 191,603 | -0.13(-1.60%) |
Aug 19, 2015 | 7.999 | 8.272 | 7.759 | 8.180 | 184,738 | +0.07(+0.88%) |
Aug 18, 2015 | 8.365 | 8.376 | 7.988 | 8.109 | 138,032 | -0.33(-3.88%) |
Aug 17, 2015 | 8.190 | 8.458 | 8.119 | 8.436 | 115,521 | +0.23(+2.86%) |
Aug 14, 2015 | 8.311 | 8.442 | 8.092 | 8.201 | 182,286 | -0.13(-1.51%) |
Aug 13, 2015 | 8.736 | 8.829 | 8.278 | 8.327 | 216,821 | -0.40(-4.57%) |
Aug 12, 2015 | 8.819 | 8.835 | 8.562 | 8.726 | 128,764 | -0.14(-1.60%) |
Aug 11, 2015 | 8.944 | 8.949 | 8.736 | 8.868 | 85,951 | -0.15(-1.64%) |
Aug 10, 2015 | 8.835 | 9.102 | 8.779 | 9.015 | 249,755 | +0.19(+2.10%) |
Aug 07, 2015 | 9.015 | 9.184 | 8.791 | 8.829 | 116,967 | -0.31(-3.35%) |
Aug 06, 2015 | 9.070 | 9.190 | 8.829 | 9.135 | 277,748 | +0.10(+1.15%) |
Aug 05, 2015 | 9.408 | 9.474 | 9.015 | 9.031 | 262,983 | -0.27(-2.93%) |
Aug 04, 2015 | 9.523 | 9.703 | 9.286 | 9.304 | 357,121 | -0.15(-1.62%) |