Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.070 | 8.130 | 7.560 | 7.620 | 70,736 | -0.40(-4.99%) |
Oct 29, 2015 | 9.090 | 9.320 | 8.000 | 8.020 | 103,331 | -0.94(-10.49%) |
Oct 28, 2015 | 8.900 | 9.000 | 8.550 | 8.960 | 349,199 | -0.02(-0.22%) |
Oct 27, 2015 | 8.880 | 9.080 | 8.690 | 8.980 | 197,468 | +0.09(+1.01%) |
Oct 26, 2015 | 8.880 | 9.100 | 8.670 | 8.890 | 47,235 | +0.03(+0.34%) |
Oct 23, 2015 | 8.980 | 9.300 | 8.720 | 8.860 | 55,818 | -0.05(-0.56%) |
Oct 22, 2015 | 8.970 | 9.270 | 8.650 | 8.910 | 67,199 | -0.02(-0.22%) |
Oct 21, 2015 | 9.310 | 9.470 | 8.850 | 8.930 | 99,691 | -0.31(-3.35%) |
Oct 20, 2015 | 9.600 | 9.600 | 9.170 | 9.240 | 69,893 | -0.41(-4.25%) |
Oct 19, 2015 | 9.590 | 10.10 | 9.530 | 9.650 | 88,761 | +0.07(+0.73%) |
Oct 16, 2015 | 9.320 | 9.630 | 8.990 | 9.580 | 96,482 | +0.32(+3.46%) |
Oct 15, 2015 | 8.400 | 9.260 | 8.400 | 9.260 | 69,005 | +0.87(+10.37%) |
Oct 14, 2015 | 8.250 | 8.530 | 8.240 | 8.390 | 84,196 | +0.16(+1.94%) |
Oct 13, 2015 | 8.170 | 8.570 | 8.140 | 8.230 | 95,421 | -0.04(-0.48%) |
Oct 12, 2015 | 7.990 | 8.280 | 7.820 | 8.270 | 66,266 | +0.28(+3.50%) |
Oct 09, 2015 | 7.830 | 8.230 | 7.730 | 7.990 | 55,701 | +0.12(+1.52%) |
Oct 08, 2015 | 7.880 | 8.000 | 7.480 | 7.870 | 101,340 | -0.04(-0.51%) |
Oct 07, 2015 | 7.180 | 7.930 | 6.970 | 7.910 | 106,205 | +0.70(+9.71%) |
Oct 06, 2015 | 7.330 | 7.450 | 6.780 | 7.210 | 468,769 | -0.17(-2.30%) |
Oct 05, 2015 | 7.430 | 7.730 | 7.250 | 7.380 | 55,700 | -0.02(-0.27%) |
Oct 02, 2015 | 6.880 | 7.420 | 6.855 | 7.400 | 127,680 | +0.39(+5.56%) |
Oct 01, 2015 | 7.230 | 7.300 | 6.720 | 7.010 | 99,244 | -0.21(-2.91%) |
Sep 30, 2015 | 7.150 | 7.350 | 6.830 | 7.220 | 150,771 | +0.15(+2.12%) |
Sep 29, 2015 | 6.920 | 7.100 | 6.580 | 7.070 | 274,905 | +0.12(+1.73%) |
Sep 28, 2015 | 8.300 | 8.300 | 6.680 | 6.950 | 461,801 | -1.39(-16.67%) |
Sep 25, 2015 | 9.330 | 9.330 | 8.210 | 8.340 | 311,596 | -0.96(-10.32%) |
Sep 24, 2015 | 9.860 | 10.02 | 9.080 | 9.300 | 171,028 | -0.65(-6.53%) |
Sep 23, 2015 | 10.31 | 10.31 | 9.840 | 9.950 | 97,273 | -0.30(-2.93%) |
Sep 22, 2015 | 10.45 | 10.45 | 9.840 | 10.25 | 185,580 | -0.33(-3.12%) |
Sep 21, 2015 | 10.41 | 10.86 | 10.19 | 10.58 | 135,278 | +0.26(+2.52%) |
Sep 18, 2015 | 10.26 | 10.38 | 9.950 | 10.32 | 405,603 | -0.07(-0.67%) |
Sep 17, 2015 | 10.37 | 10.83 | 10.14 | 10.39 | 93,341 | +0.06(+0.58%) |
Sep 16, 2015 | 11.00 | 11.01 | 9.830 | 10.33 | 208,086 | -0.69(-6.26%) |
Sep 15, 2015 | 11.00 | 11.28 | 10.92 | 11.02 | 80,357 | +0.03(+0.27%) |
Sep 14, 2015 | 11.00 | 11.22 | 10.79 | 10.99 | 95,537 | -0.11(-0.99%) |
Sep 11, 2015 | 10.99 | 11.18 | 10.67 | 11.10 | 75,583 | +0.00(+0.00%) |
Sep 10, 2015 | 10.89 | 11.10 | 10.40 | 11.10 | 114,497 | +0.16(+1.46%) |
Sep 09, 2015 | 10.86 | 11.18 | 10.56 | 10.94 | 159,505 | +0.09(+0.83%) |
Sep 08, 2015 | 10.66 | 11.35 | 10.36 | 10.85 | 310,677 | +0.30(+2.84%) |
Sep 04, 2015 | 9.710 | 10.55 | 10.55 | 10.55 | 107,600 | +0.77(+7.87%) |
Sep 03, 2015 | 9.790 | 9.800 | 9.470 | 9.780 | 143,835 | +0.09(+0.93%) |
Sep 02, 2015 | 9.910 | 9.910 | 9.210 | 9.690 | 95,096 | -0.14(-1.42%) |
Sep 01, 2015 | 10.02 | 10.14 | 9.710 | 9.830 | 120,681 | -0.38(-3.72%) |
Aug 31, 2015 | 10.92 | 10.92 | 10.12 | 10.21 | 147,134 | -0.67(-6.16%) |
Aug 28, 2015 | 9.860 | 11.68 | 9.460 | 10.88 | 255,647 | +1.44(+15.25%) |
Aug 27, 2015 | 9.200 | 9.460 | 8.890 | 9.440 | 114,360 | +0.29(+3.17%) |
Aug 26, 2015 | 8.920 | 9.175 | 8.500 | 9.150 | 112,106 | +0.38(+4.33%) |
Aug 25, 2015 | 8.800 | 8.930 | 8.440 | 8.770 | 213,653 | +0.18(+2.10%) |
Aug 24, 2015 | 8.000 | 8.680 | 8.000 | 8.590 | 224,752 | +0.03(+0.35%) |
Aug 21, 2015 | 8.220 | 8.710 | 8.020 | 8.560 | 283,350 | +0.04(+0.47%) |
Aug 20, 2015 | 8.840 | 8.890 | 8.350 | 8.520 | 135,485 | -0.36(-4.05%) |
Aug 19, 2015 | 8.460 | 9.000 | 8.360 | 8.880 | 187,502 | +0.35(+4.10%) |
Aug 18, 2015 | 8.840 | 9.090 | 8.480 | 8.530 | 199,857 | -0.28(-3.18%) |
Aug 17, 2015 | 8.600 | 9.440 | 8.430 | 8.810 | 137,866 | +0.11(+1.26%) |
Aug 14, 2015 | 8.970 | 9.188 | 8.555 | 8.700 | 319,326 | -0.14(-1.58%) |
Aug 13, 2015 | 8.930 | 9.205 | 8.740 | 8.840 | 361,946 | -0.16(-1.78%) |
Aug 12, 2015 | 8.790 | 9.320 | 8.450 | 9.000 | 472,494 | +0.02(+0.22%) |
Aug 11, 2015 | 8.880 | 9.410 | 8.610 | 8.980 | 341,310 | -0.47(-4.97%) |
Aug 10, 2015 | 10.08 | 10.24 | 9.320 | 9.450 | 286,031 | -0.61(-6.06%) |
Aug 07, 2015 | 8.110 | 10.55 | 8.110 | 10.06 | 278,913 | +1.09(+12.15%) |
Aug 06, 2015 | 9.520 | 9.910 | 8.490 | 8.970 | 284,343 | -0.64(-6.66%) |
Aug 05, 2015 | 9.830 | 10.01 | 9.510 | 9.610 | 88,597 | -0.29(-2.93%) |
Aug 04, 2015 | 9.850 | 10.18 | 9.540 | 9.900 | 63,044 | -0.01(-0.10%) |