Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.940 | 8.050 | 7.940 | 7.960 | 16,825 | +0.04(+0.51%) |
Oct 29, 2015 | 7.950 | 7.950 | 7.900 | 7.920 | 25,897 | -0.08(-1.00%) |
Oct 28, 2015 | 7.860 | 8.100 | 7.860 | 8.000 | 4,597 | -0.02(-0.25%) |
Oct 27, 2015 | 8.130 | 8.130 | 7.940 | 8.020 | 11,829 | +0.24(+3.08%) |
Oct 26, 2015 | 7.710 | 7.830 | 7.710 | 7.780 | 7,153 | +0.18(+2.37%) |
Oct 23, 2015 | 7.570 | 7.750 | 7.570 | 7.600 | 10,175 | -0.02(-0.26%) |
Oct 22, 2015 | 7.500 | 7.730 | 7.500 | 7.620 | 11,108 | -0.07(-0.91%) |
Oct 21, 2015 | 7.660 | 7.700 | 7.660 | 7.690 | 6,137 | +0.04(+0.52%) |
Oct 20, 2015 | 7.570 | 7.740 | 7.570 | 7.650 | 24,123 | -0.11(-1.42%) |
Oct 19, 2015 | 7.710 | 7.760 | 7.710 | 7.760 | 19,841 | -0.21(-2.63%) |
Oct 16, 2015 | 7.910 | 8.040 | 7.910 | 7.970 | 17,480 | -0.19(-2.33%) |
Oct 15, 2015 | 8.100 | 8.270 | 8.100 | 8.160 | 8,224 | -0.28(-3.32%) |
Oct 14, 2015 | 8.360 | 8.510 | 8.360 | 8.440 | 11,437 | +0.02(+0.24%) |
Oct 13, 2015 | 8.440 | 8.490 | 8.390 | 8.420 | 9,282 | -0.12(-1.35%) |
Oct 12, 2015 | 8.330 | 8.570 | 8.330 | 8.535 | 14,516 | +0.06(+0.77%) |
Oct 09, 2015 | 8.390 | 8.600 | 8.390 | 8.470 | 9,850 | -0.07(-0.82%) |
Oct 08, 2015 | 8.290 | 8.540 | 8.290 | 8.540 | 2,545 | +0.11(+1.30%) |
Oct 07, 2015 | 8.300 | 8.460 | 8.300 | 8.430 | 20,541 | +0.51(+6.44%) |
Oct 06, 2015 | 8.050 | 8.090 | 7.910 | 7.920 | 7,188 | +0.12(+1.54%) |
Oct 05, 2015 | 7.640 | 7.840 | 7.640 | 7.800 | 36,571 | +0.24(+3.17%) |
Oct 02, 2015 | 7.420 | 7.790 | 7.420 | 7.560 | 8,976 | -0.06(-0.80%) |
Oct 01, 2015 | 7.730 | 7.810 | 7.600 | 7.621 | 8,916 | -0.11(-1.41%) |
Sep 30, 2015 | 7.740 | 7.740 | 7.580 | 7.730 | 6,653 | +0.08(+1.05%) |
Sep 29, 2015 | 7.470 | 7.660 | 7.470 | 7.650 | 4,798 | -0.33(-4.14%) |
Sep 28, 2015 | 7.910 | 8.190 | 7.910 | 7.980 | 18,815 | -0.05(-0.62%) |
Sep 25, 2015 | 7.930 | 8.180 | 7.900 | 8.030 | 3,580 | -0.20(-2.43%) |
Sep 24, 2015 | 8.270 | 8.270 | 8.000 | 8.230 | 6,271 | -0.48(-5.51%) |
Sep 23, 2015 | 8.710 | 8.710 | 8.390 | 8.710 | 5,725 | +0.07(+0.81%) |
Sep 22, 2015 | 8.640 | 8.730 | 8.640 | 8.640 | 12,948 | -0.18(-2.04%) |
Sep 21, 2015 | 8.690 | 8.840 | 8.690 | 8.820 | 47,739 | +0.26(+3.04%) |
Sep 18, 2015 | 8.790 | 8.840 | 8.560 | 8.560 | 4,100 | -0.22(-2.51%) |
Sep 17, 2015 | 8.840 | 8.840 | 8.690 | 8.780 | 7,542 | +0.03(+0.34%) |
Sep 16, 2015 | 8.650 | 8.810 | 8.650 | 8.750 | 12,419 | +0.60(+7.36%) |
Sep 15, 2015 | 8.000 | 8.170 | 8.000 | 8.150 | 32,246 | +0.29(+3.69%) |
Sep 14, 2015 | 7.670 | 7.870 | 7.670 | 7.860 | 8,323 | -0.03(-0.38%) |
Sep 11, 2015 | 7.680 | 7.890 | 7.640 | 7.890 | 14,792 | +0.00(+0.00%) |
Sep 10, 2015 | 7.750 | 7.890 | 7.750 | 7.890 | 10,462 | +0.21(+2.73%) |
Sep 09, 2015 | 7.680 | 7.910 | 7.680 | 7.680 | 11,049 | -0.31(-3.88%) |
Sep 08, 2015 | 7.850 | 8.000 | 7.850 | 7.990 | 23,940 | +0.43(+5.69%) |
Sep 04, 2015 | 7.560 | 7.560 | 7.560 | 0 | -0.09(-1.18%) | |
Sep 03, 2015 | 7.800 | 7.800 | 7.650 | 7.650 | 20,110 | +0.04(+0.53%) |
Sep 02, 2015 | 7.570 | 7.770 | 7.570 | 7.610 | 7,420 | +0.14(+1.87%) |
Sep 01, 2015 | 7.420 | 7.750 | 7.420 | 7.470 | 31,640 | -0.45(-5.68%) |
Aug 31, 2015 | 7.900 | 8.140 | 7.900 | 7.920 | 12,241 | -0.14(-1.74%) |
Aug 28, 2015 | 8.060 | 8.330 | 8.020 | 8.060 | 11,472 | +0.02(+0.25%) |
Aug 27, 2015 | 7.960 | 8.280 | 7.960 | 8.040 | 20,129 | -0.21(-2.55%) |
Aug 26, 2015 | 8.300 | 8.300 | 8.190 | 8.250 | 14,091 | -0.06(-0.72%) |
Aug 25, 2015 | 8.640 | 8.680 | 8.310 | 8.310 | 9,567 | -0.10(-1.19%) |
Aug 24, 2015 | 8.330 | 8.530 | 8.280 | 8.410 | 8,554 | -0.19(-2.21%) |
Aug 21, 2015 | 8.610 | 8.680 | 8.600 | 8.600 | 9,251 | -0.15(-1.71%) |
Aug 20, 2015 | 8.590 | 8.810 | 8.590 | 8.750 | 26,468 | -0.23(-2.56%) |
Aug 19, 2015 | 8.950 | 8.980 | 8.950 | 8.980 | 10,410 | -0.07(-0.77%) |
Aug 18, 2015 | 8.950 | 9.120 | 8.950 | 9.050 | 49,183 | -0.19(-2.06%) |
Aug 17, 2015 | 9.200 | 9.240 | 9.150 | 9.240 | 4,901 | +0.04(+0.43%) |
Aug 14, 2015 | 9.295 | 9.310 | 9.200 | 9.200 | 5,454 | +0.06(+0.61%) |
Aug 13, 2015 | 9.230 | 9.230 | 9.130 | 9.144 | 13,389 | -0.02(-0.17%) |
Aug 12, 2015 | 9.060 | 9.175 | 9.050 | 9.160 | 11,962 | -0.11(-1.19%) |
Aug 11, 2015 | 9.250 | 9.270 | 9.240 | 9.270 | 7,555 | -0.35(-3.64%) |
Aug 10, 2015 | 9.740 | 9.750 | 9.480 | 9.620 | 7,172 | -0.11(-1.13%) |
Aug 07, 2015 | 9.725 | 9.730 | 9.700 | 9.730 | 7,761 | +0.02(+0.21%) |
Aug 06, 2015 | 9.662 | 9.750 | 9.660 | 9.710 | 21,821 | +0.35(+3.74%) |
Aug 05, 2015 | 9.330 | 9.480 | 9.330 | 9.360 | 16,554 | +0.24(+2.63%) |
Aug 04, 2015 | 9.140 | 9.140 | 9.100 | 9.120 | 7,113 | -0.11(-1.19%) |