Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.530 | 6.628 | 6.382 | 6.540 | 549,490 | +0.01(+0.15%) |
Oct 29, 2015 | 6.834 | 6.844 | 6.481 | 6.530 | 757,205 | -0.30(-4.45%) |
Oct 28, 2015 | 6.883 | 7.248 | 6.814 | 6.834 | 661,583 | -0.06(-0.85%) |
Oct 27, 2015 | 7.050 | 7.103 | 6.785 | 6.893 | 1,157,627 | -0.21(-2.90%) |
Oct 26, 2015 | 7.266 | 7.521 | 7.070 | 7.099 | 1,363,019 | -0.17(-2.30%) |
Oct 23, 2015 | 7.806 | 7.806 | 6.873 | 7.266 | 3,355,283 | -1.36(-15.81%) |
Oct 22, 2015 | 8.572 | 8.749 | 8.346 | 8.631 | 465,574 | +0.15(+1.74%) |
Oct 21, 2015 | 8.896 | 8.926 | 8.464 | 8.484 | 432,174 | -0.41(-4.64%) |
Oct 20, 2015 | 8.788 | 9.171 | 8.739 | 8.896 | 353,088 | +0.14(+1.57%) |
Oct 19, 2015 | 8.906 | 9.034 | 8.680 | 8.759 | 233,597 | -0.23(-2.51%) |
Oct 16, 2015 | 9.073 | 9.102 | 8.886 | 8.984 | 188,041 | -0.05(-0.54%) |
Oct 15, 2015 | 9.142 | 9.593 | 8.788 | 9.034 | 237,601 | -0.09(-0.97%) |
Oct 14, 2015 | 9.269 | 9.436 | 9.073 | 9.122 | 186,605 | -0.13(-1.38%) |
Oct 13, 2015 | 9.426 | 9.583 | 9.215 | 9.250 | 161,294 | -0.22(-2.28%) |
Oct 12, 2015 | 9.731 | 9.731 | 9.323 | 9.466 | 205,402 | -0.26(-2.63%) |
Oct 09, 2015 | 9.603 | 9.790 | 9.083 | 9.721 | 395,013 | +0.17(+1.75%) |
Oct 08, 2015 | 9.495 | 9.684 | 9.453 | 9.554 | 417,292 | +0.02(+0.21%) |
Oct 07, 2015 | 9.397 | 9.603 | 9.122 | 9.534 | 485,567 | +0.21(+2.21%) |
Oct 06, 2015 | 9.348 | 9.525 | 9.279 | 9.328 | 370,760 | +0.02(+0.21%) |
Oct 05, 2015 | 8.739 | 9.387 | 8.700 | 9.309 | 322,550 | +0.61(+7.00%) |
Oct 02, 2015 | 8.415 | 8.719 | 8.268 | 8.700 | 377,082 | +0.24(+2.78%) |
Oct 01, 2015 | 8.994 | 9.053 | 8.435 | 8.464 | 559,384 | -0.45(-5.07%) |
Sep 30, 2015 | 9.505 | 9.597 | 8.862 | 8.916 | 527,551 | -0.50(-5.32%) |
Sep 29, 2015 | 9.701 | 10.44 | 9.397 | 9.417 | 1,102,845 | -0.25(-2.54%) |
Sep 28, 2015 | 9.593 | 9.760 | 9.309 | 9.662 | 1,681,942 | +0.07(+0.72%) |
Sep 25, 2015 | 9.731 | 9.741 | 9.426 | 9.593 | 682,119 | -0.05(-0.51%) |
Sep 24, 2015 | 9.122 | 9.682 | 8.906 | 9.642 | 746,271 | +0.46(+5.03%) |
Sep 23, 2015 | 9.142 | 9.200 | 8.994 | 9.181 | 530,657 | +0.05(+0.54%) |
Sep 22, 2015 | 9.397 | 9.397 | 9.058 | 9.132 | 271,234 | -0.33(-3.53%) |
Sep 21, 2015 | 9.191 | 9.603 | 9.181 | 9.466 | 353,798 | +0.31(+3.43%) |
Sep 18, 2015 | 8.837 | 9.210 | 8.837 | 9.151 | 611,448 | +0.19(+2.08%) |
Sep 17, 2015 | 9.092 | 9.328 | 8.935 | 8.965 | 482,885 | -0.16(-1.72%) |
Sep 16, 2015 | 9.161 | 9.495 | 9.024 | 9.122 | 440,469 | +0.01(+0.11%) |
Sep 15, 2015 | 9.024 | 9.142 | 8.945 | 9.112 | 264,789 | +0.07(+0.76%) |
Sep 14, 2015 | 9.132 | 9.132 | 8.857 | 9.043 | 276,277 | -0.06(-0.65%) |
Sep 11, 2015 | 8.984 | 9.151 | 8.818 | 9.102 | 226,053 | +0.07(+0.76%) |
Sep 10, 2015 | 8.965 | 9.053 | 8.896 | 9.034 | 291,095 | +0.03(+0.33%) |
Sep 09, 2015 | 9.053 | 9.151 | 8.867 | 9.004 | 386,652 | +0.02(+0.22%) |
Sep 08, 2015 | 9.210 | 9.210 | 8.827 | 8.984 | 451,772 | -0.08(-0.87%) |
Sep 04, 2015 | 8.916 | 9.063 | 9.063 | 9.063 | 195,333 | +0.09(+0.98%) |
Sep 03, 2015 | 8.935 | 9.068 | 8.896 | 8.975 | 275,638 | +0.01(+0.11%) |
Sep 02, 2015 | 8.945 | 8.994 | 8.808 | 8.965 | 520,445 | +0.15(+1.67%) |
Sep 01, 2015 | 9.142 | 9.210 | 8.739 | 8.818 | 614,558 | -0.53(-5.67%) |
Aug 31, 2015 | 9.210 | 9.436 | 9.053 | 9.348 | 237,386 | +0.09(+0.95%) |
Aug 28, 2015 | 9.083 | 9.426 | 9.083 | 9.259 | 322,219 | +0.10(+1.07%) |
Aug 27, 2015 | 8.827 | 9.191 | 8.710 | 9.161 | 374,136 | +0.39(+4.42%) |
Aug 26, 2015 | 8.857 | 8.857 | 8.582 | 8.773 | 382,750 | +0.05(+0.62%) |
Aug 25, 2015 | 8.857 | 8.857 | 8.474 | 8.719 | 587,978 | +0.16(+1.83%) |
Aug 24, 2015 | 8.327 | 8.651 | 7.895 | 8.562 | 632,497 | -0.15(-1.69%) |
Aug 21, 2015 | 8.454 | 8.778 | 8.140 | 8.710 | 488,386 | +0.08(+0.91%) |
Aug 20, 2015 | 8.710 | 9.006 | 8.435 | 8.631 | 432,039 | -0.21(-2.33%) |
Aug 19, 2015 | 8.435 | 8.977 | 8.101 | 8.837 | 490,175 | +0.29(+3.45%) |
Aug 18, 2015 | 8.847 | 9.120 | 8.425 | 8.543 | 321,635 | -0.27(-3.12%) |
Aug 17, 2015 | 8.415 | 8.916 | 8.327 | 8.818 | 500,509 | +0.40(+4.78%) |
Aug 14, 2015 | 8.582 | 8.660 | 8.395 | 8.415 | 175,357 | -0.19(-2.17%) |
Aug 13, 2015 | 8.827 | 8.827 | 8.523 | 8.602 | 245,930 | -0.12(-1.35%) |
Aug 12, 2015 | 8.602 | 8.749 | 8.494 | 8.719 | 254,463 | +0.02(+0.23%) |
Aug 11, 2015 | 8.376 | 8.759 | 8.346 | 8.700 | 397,415 | +0.09(+1.03%) |
Aug 10, 2015 | 8.611 | 8.818 | 8.366 | 8.611 | 522,414 | -0.08(-0.90%) |
Aug 07, 2015 | 8.798 | 9.004 | 8.660 | 8.690 | 407,881 | -0.17(-1.88%) |
Aug 06, 2015 | 8.808 | 8.924 | 8.572 | 8.857 | 490,303 | +0.03(+0.33%) |
Aug 05, 2015 | 8.975 | 9.161 | 8.651 | 8.827 | 407,979 | -0.15(-1.64%) |
Aug 04, 2015 | 8.945 | 9.161 | 8.847 | 8.975 | 410,966 | +0.06(+0.66%) |