Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.150 | 8.230 | 8.060 | 8.190 | 196,063 | +0.04(+0.49%) |
Oct 29, 2015 | 8.430 | 8.470 | 8.060 | 8.150 | 175,244 | -0.33(-3.89%) |
Oct 28, 2015 | 8.160 | 8.510 | 8.090 | 8.480 | 170,441 | +0.31(+3.79%) |
Oct 27, 2015 | 8.210 | 8.400 | 8.120 | 8.170 | 237,489 | -0.10(-1.21%) |
Oct 26, 2015 | 8.200 | 8.290 | 8.140 | 8.270 | 308,198 | +0.07(+0.85%) |
Oct 23, 2015 | 8.280 | 8.300 | 8.060 | 8.200 | 138,452 | +0.03(+0.37%) |
Oct 22, 2015 | 8.060 | 8.230 | 8.040 | 8.170 | 188,736 | +0.18(+2.25%) |
Oct 21, 2015 | 8.150 | 8.205 | 7.960 | 7.990 | 139,207 | -0.16(-1.96%) |
Oct 20, 2015 | 8.160 | 8.300 | 8.070 | 8.150 | 236,973 | +0.01(+0.12%) |
Oct 19, 2015 | 8.050 | 8.170 | 7.990 | 8.140 | 177,092 | +0.02(+0.25%) |
Oct 16, 2015 | 8.210 | 8.210 | 8.000 | 8.120 | 154,344 | -0.06(-0.73%) |
Oct 15, 2015 | 8.150 | 8.220 | 7.960 | 8.180 | 164,748 | +0.07(+0.86%) |
Oct 14, 2015 | 8.190 | 8.270 | 8.040 | 8.110 | 156,669 | -0.07(-0.86%) |
Oct 13, 2015 | 8.110 | 8.380 | 8.020 | 8.180 | 135,534 | +0.02(+0.25%) |
Oct 12, 2015 | 8.360 | 8.380 | 8.070 | 8.160 | 119,537 | -0.22(-2.63%) |
Oct 09, 2015 | 8.460 | 8.505 | 8.260 | 8.380 | 259,898 | -0.03(-0.36%) |
Oct 08, 2015 | 8.160 | 8.530 | 8.120 | 8.410 | 231,699 | +0.21(+2.56%) |
Oct 07, 2015 | 7.940 | 8.230 | 7.540 | 8.200 | 380,985 | +0.27(+3.40%) |
Oct 06, 2015 | 7.990 | 8.200 | 7.870 | 7.930 | 208,500 | -0.01(-0.13%) |
Oct 05, 2015 | 7.620 | 8.040 | 7.380 | 7.940 | 244,711 | +0.36(+4.75%) |
Oct 02, 2015 | 7.230 | 7.600 | 7.105 | 7.580 | 585,927 | +0.28(+3.84%) |
Oct 01, 2015 | 7.410 | 7.445 | 7.100 | 7.300 | 419,533 | -0.09(-1.22%) |
Sep 30, 2015 | 7.380 | 7.470 | 7.190 | 7.390 | 334,931 | +0.05(+0.68%) |
Sep 29, 2015 | 6.800 | 7.365 | 6.760 | 7.340 | 404,776 | +0.55(+8.10%) |
Sep 28, 2015 | 7.480 | 7.480 | 6.650 | 6.790 | 481,247 | -0.74(-9.83%) |
Sep 25, 2015 | 7.250 | 7.640 | 7.200 | 7.530 | 519,235 | +0.32(+4.44%) |
Sep 24, 2015 | 7.200 | 7.420 | 7.130 | 7.210 | 275,047 | -0.06(-0.83%) |
Sep 23, 2015 | 7.290 | 7.310 | 7.170 | 7.270 | 242,261 | -0.03(-0.41%) |
Sep 22, 2015 | 7.330 | 7.480 | 7.210 | 7.300 | 169,060 | -0.10(-1.35%) |
Sep 21, 2015 | 7.330 | 7.530 | 7.295 | 7.400 | 459,525 | +0.11(+1.51%) |
Sep 18, 2015 | 7.280 | 7.400 | 7.260 | 7.290 | 1,162,910 | -0.11(-1.49%) |
Sep 17, 2015 | 7.430 | 7.580 | 7.350 | 7.400 | 314,740 | -0.02(-0.27%) |
Sep 16, 2015 | 7.440 | 7.550 | 7.380 | 7.420 | 214,574 | -0.04(-0.54%) |
Sep 15, 2015 | 7.460 | 7.590 | 7.370 | 7.460 | 168,534 | +0.00(+0.00%) |
Sep 14, 2015 | 7.470 | 7.650 | 7.330 | 7.460 | 304,158 | +0.06(+0.81%) |
Sep 11, 2015 | 7.420 | 7.510 | 7.335 | 7.400 | 190,753 | -0.08(-1.07%) |
Sep 10, 2015 | 7.460 | 7.560 | 7.400 | 7.480 | 260,209 | -0.01(-0.13%) |
Sep 09, 2015 | 7.530 | 7.620 | 7.450 | 7.490 | 285,594 | +0.04(+0.54%) |
Sep 08, 2015 | 7.510 | 7.610 | 7.380 | 7.450 | 339,682 | -0.09(-1.19%) |
Sep 04, 2015 | 7.340 | 7.540 | 7.540 | 7.540 | 330,900 | +0.08(+1.07%) |
Sep 03, 2015 | 7.460 | 7.590 | 7.370 | 7.460 | 267,423 | -0.02(-0.27%) |
Sep 02, 2015 | 7.260 | 7.600 | 7.210 | 7.480 | 817,680 | +0.28(+3.89%) |
Sep 01, 2015 | 7.400 | 7.590 | 7.170 | 7.200 | 634,173 | -0.30(-4.00%) |
Aug 31, 2015 | 7.340 | 7.530 | 7.220 | 7.500 | 368,108 | +0.14(+1.90%) |
Aug 28, 2015 | 7.030 | 7.430 | 7.030 | 7.360 | 592,092 | +0.26(+3.66%) |
Aug 27, 2015 | 7.300 | 7.410 | 7.025 | 7.100 | 713,928 | -0.13(-1.80%) |
Aug 26, 2015 | 7.300 | 7.380 | 7.140 | 7.230 | 466,869 | +0.11(+1.54%) |
Aug 25, 2015 | 7.380 | 7.445 | 7.090 | 7.120 | 577,066 | -0.06(-0.84%) |
Aug 24, 2015 | 7.110 | 7.310 | 7.010 | 7.180 | 727,928 | -0.38(-5.03%) |
Aug 21, 2015 | 7.380 | 7.810 | 7.380 | 7.560 | 425,404 | +0.05(+0.67%) |
Aug 20, 2015 | 7.560 | 7.770 | 7.450 | 7.510 | 368,161 | -0.12(-1.57%) |
Aug 19, 2015 | 7.770 | 7.950 | 7.460 | 7.630 | 589,076 | -0.19(-2.43%) |
Aug 18, 2015 | 7.860 | 8.390 | 7.775 | 7.820 | 257,637 | -0.09(-1.14%) |
Aug 17, 2015 | 7.900 | 8.390 | 7.830 | 7.910 | 484,134 | -0.04(-0.50%) |
Aug 14, 2015 | 8.110 | 8.250 | 7.910 | 7.950 | 327,463 | -0.20(-2.45%) |
Aug 13, 2015 | 8.980 | 8.980 | 8.120 | 8.150 | 303,173 | -0.86(-9.54%) |
Aug 12, 2015 | 9.040 | 9.140 | 8.850 | 9.010 | 244,791 | -0.12(-1.31%) |
Aug 11, 2015 | 9.190 | 9.380 | 9.000 | 9.130 | 119,795 | -0.17(-1.83%) |
Aug 10, 2015 | 9.320 | 9.465 | 9.210 | 9.300 | 289,352 | +0.06(+0.65%) |
Aug 07, 2015 | 8.750 | 9.740 | 8.750 | 9.240 | 352,787 | +0.46(+5.24%) |
Aug 06, 2015 | 8.510 | 9.460 | 8.510 | 8.780 | 401,013 | -0.27(-2.98%) |
Aug 05, 2015 | 8.940 | 9.110 | 8.850 | 9.050 | 147,546 | +0.19(+2.14%) |
Aug 04, 2015 | 8.910 | 8.980 | 8.740 | 8.860 | 174,589 | -0.02(-0.23%) |