Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.230 | 7.800 | 7.010 | 7.340 | 51,548 | +0.13(+1.80%) |
Oct 29, 2015 | 7.440 | 7.810 | 7.036 | 7.210 | 57,749 | -0.28(-3.74%) |
Oct 28, 2015 | 7.590 | 7.835 | 7.100 | 7.490 | 49,653 | +0.33(+4.61%) |
Oct 27, 2015 | 7.590 | 7.830 | 6.820 | 7.160 | 146,232 | -0.37(-4.91%) |
Oct 26, 2015 | 7.650 | 7.860 | 7.420 | 7.530 | 50,819 | -0.12(-1.57%) |
Oct 23, 2015 | 7.460 | 7.830 | 7.460 | 7.650 | 16,151 | +0.23(+3.10%) |
Oct 22, 2015 | 7.860 | 8.079 | 7.070 | 7.420 | 34,109 | -0.42(-5.36%) |
Oct 21, 2015 | 7.980 | 8.045 | 7.408 | 7.840 | 27,159 | -0.08(-1.01%) |
Oct 20, 2015 | 7.980 | 8.220 | 7.300 | 7.920 | 70,324 | -0.11(-1.37%) |
Oct 19, 2015 | 8.030 | 8.130 | 7.178 | 8.030 | 23,296 | -0.09(-1.11%) |
Oct 16, 2015 | 7.510 | 8.130 | 7.345 | 8.120 | 33,108 | +0.65(+8.70%) |
Oct 15, 2015 | 6.930 | 7.600 | 6.550 | 7.470 | 20,215 | +0.60(+8.73%) |
Oct 14, 2015 | 6.830 | 6.980 | 6.480 | 6.870 | 19,216 | +0.12(+1.78%) |
Oct 13, 2015 | 6.950 | 7.320 | 6.700 | 6.750 | 18,116 | -0.24(-3.43%) |
Oct 12, 2015 | 7.120 | 7.230 | 6.850 | 6.990 | 24,769 | -0.08(-1.13%) |
Oct 09, 2015 | 7.530 | 7.870 | 7.014 | 7.070 | 19,588 | -0.43(-5.73%) |
Oct 08, 2015 | 7.770 | 7.770 | 7.030 | 7.500 | 43,521 | -0.43(-5.42%) |
Oct 07, 2015 | 6.640 | 8.050 | 6.525 | 7.930 | 98,655 | +1.24(+18.54%) |
Oct 06, 2015 | 7.060 | 7.060 | 6.500 | 6.690 | 73,028 | -0.37(-5.24%) |
Oct 05, 2015 | 6.850 | 7.150 | 6.390 | 7.060 | 31,070 | +0.31(+4.59%) |
Oct 02, 2015 | 6.170 | 6.990 | 5.721 | 6.750 | 88,215 | +0.48(+7.66%) |
Oct 01, 2015 | 6.600 | 6.640 | 5.815 | 6.270 | 96,677 | -0.25(-3.83%) |
Sep 30, 2015 | 7.000 | 7.420 | 6.480 | 6.520 | 643,262 | -0.34(-4.96%) |
Sep 29, 2015 | 6.460 | 6.960 | 6.350 | 6.860 | 57,895 | +0.38(+5.86%) |
Sep 28, 2015 | 6.440 | 6.700 | 5.270 | 6.480 | 143,883 | +0.04(+0.62%) |
Sep 25, 2015 | 6.790 | 6.800 | 6.272 | 6.440 | 100,192 | -0.34(-5.01%) |
Sep 24, 2015 | 7.090 | 7.250 | 6.590 | 6.780 | 100,791 | -0.37(-5.17%) |
Sep 23, 2015 | 7.030 | 7.430 | 6.510 | 7.150 | 51,802 | -0.13(-1.79%) |
Sep 22, 2015 | 7.090 | 7.280 | 6.150 | 7.280 | 314,035 | +0.05(+0.69%) |
Sep 21, 2015 | 7.770 | 8.130 | 7.030 | 7.230 | 220,595 | -0.33(-4.37%) |
Sep 18, 2015 | 9.350 | 9.430 | 7.560 | 7.560 | 318,827 | -1.77(-18.97%) |
Sep 17, 2015 | 9.320 | 9.800 | 9.100 | 9.330 | 162,340 | +0.05(+0.54%) |
Sep 16, 2015 | 8.770 | 9.390 | 8.632 | 9.280 | 195,542 | +0.25(+2.83%) |
Sep 15, 2015 | 9.030 | 9.420 | 8.800 | 9.025 | 42,722 | -0.05(-0.61%) |
Sep 14, 2015 | 8.720 | 9.220 | 8.720 | 9.080 | 17,824 | -0.13(-1.41%) |
Sep 11, 2015 | 8.550 | 9.500 | 8.540 | 9.210 | 47,414 | +0.25(+2.79%) |
Sep 10, 2015 | 9.050 | 9.670 | 8.900 | 8.960 | 45,620 | -0.26(-2.82%) |
Sep 09, 2015 | 9.940 | 9.940 | 9.090 | 9.220 | 22,475 | -0.42(-4.36%) |
Sep 08, 2015 | 9.720 | 10.00 | 9.100 | 9.640 | 48,857 | +0.32(+3.43%) |
Sep 04, 2015 | 9.190 | 9.320 | 9.320 | 9.320 | 32,100 | -0.18(-1.89%) |
Sep 03, 2015 | 9.000 | 9.790 | 9.000 | 9.500 | 58,982 | +0.53(+5.91%) |
Sep 02, 2015 | 9.160 | 9.404 | 8.270 | 8.970 | 229,560 | +0.00(+0.00%) |
Sep 01, 2015 | 8.650 | 9.495 | 8.521 | 8.970 | 45,644 | +0.25(+2.87%) |
Aug 31, 2015 | 9.210 | 9.960 | 8.460 | 8.720 | 71,264 | -0.70(-7.43%) |
Aug 28, 2015 | 8.860 | 9.800 | 8.860 | 9.420 | 43,088 | +0.51(+5.72%) |
Aug 27, 2015 | 8.800 | 9.492 | 8.470 | 8.910 | 16,741 | -0.06(-0.67%) |
Aug 26, 2015 | 8.800 | 9.070 | 8.220 | 8.970 | 41,777 | +0.58(+6.91%) |
Aug 25, 2015 | 9.330 | 9.330 | 8.050 | 8.390 | 80,168 | -0.45(-5.09%) |
Aug 24, 2015 | 7.950 | 9.840 | 7.500 | 8.840 | 92,633 | -0.01(-0.11%) |
Aug 21, 2015 | 9.920 | 9.925 | 8.720 | 8.850 | 40,021 | -1.08(-10.83%) |
Aug 20, 2015 | 10.14 | 10.35 | 9.831 | 9.925 | 58,527 | -0.15(-1.54%) |
Aug 19, 2015 | 10.00 | 10.30 | 9.570 | 10.08 | 126,508 | +0.06(+0.60%) |
Aug 18, 2015 | 8.990 | 10.24 | 8.700 | 10.02 | 131,062 | +1.05(+11.71%) |
Aug 17, 2015 | 7.900 | 8.990 | 7.820 | 8.970 | 80,440 | +0.94(+11.71%) |
Aug 14, 2015 | 7.800 | 8.200 | 7.800 | 8.030 | 36,081 | +0.03(+0.37%) |
Aug 13, 2015 | 7.700 | 8.249 | 7.700 | 8.000 | 47,849 | +0.30(+3.90%) |
Aug 12, 2015 | 7.980 | 8.220 | 7.420 | 7.700 | 174,790 | -0.18(-2.28%) |
Aug 11, 2015 | 8.300 | 8.941 | 7.660 | 7.880 | 93,117 | -0.55(-6.52%) |
Aug 10, 2015 | 9.330 | 9.547 | 8.330 | 8.430 | 141,220 | -0.48(-5.39%) |
Aug 07, 2015 | 9.330 | 9.410 | 8.310 | 8.910 | 177,479 | -0.59(-6.21%) |
Aug 06, 2015 | 10.23 | 10.23 | 9.370 | 9.500 | 140,715 | -0.50(-5.00%) |
Aug 05, 2015 | 10.30 | 10.30 | 9.860 | 10.00 | 210,534 | -0.04(-0.40%) |
Aug 04, 2015 | 10.00 | 10.30 | 10.00 | 10.04 | 154,360 | +0.04(+0.40%) |