Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.068 | 8.150 | 7.791 | 7.885 | 147,569 | -0.19(-2.40%) |
Oct 29, 2015 | 8.051 | 8.244 | 8.029 | 8.079 | 242,941 | -0.08(-1.02%) |
Oct 28, 2015 | 7.913 | 8.316 | 7.802 | 8.162 | 154,327 | +0.33(+4.16%) |
Oct 27, 2015 | 7.990 | 7.990 | 7.665 | 7.835 | 124,245 | -0.22(-2.68%) |
Oct 26, 2015 | 8.255 | 8.283 | 7.946 | 8.051 | 109,683 | -0.19(-2.35%) |
Oct 23, 2015 | 8.222 | 8.355 | 8.112 | 8.244 | 109,867 | +0.06(+0.74%) |
Oct 22, 2015 | 8.001 | 8.289 | 8.001 | 8.184 | 104,474 | +0.21(+2.64%) |
Oct 21, 2015 | 8.189 | 8.189 | 7.940 | 7.973 | 71,149 | -0.18(-2.17%) |
Oct 20, 2015 | 8.040 | 8.222 | 7.979 | 8.150 | 90,656 | +0.08(+0.96%) |
Oct 19, 2015 | 8.101 | 8.278 | 8.012 | 8.073 | 66,943 | -0.09(-1.15%) |
Oct 16, 2015 | 8.316 | 8.316 | 7.979 | 8.167 | 157,447 | -0.10(-1.20%) |
Oct 15, 2015 | 8.278 | 8.322 | 7.957 | 8.267 | 219,995 | -0.01(-0.13%) |
Oct 14, 2015 | 8.162 | 8.383 | 8.073 | 8.278 | 164,102 | +0.13(+1.63%) |
Oct 13, 2015 | 8.106 | 8.250 | 8.029 | 8.145 | 139,940 | +0.01(+0.07%) |
Oct 12, 2015 | 8.383 | 8.383 | 8.112 | 8.139 | 93,450 | -0.26(-3.09%) |
Oct 09, 2015 | 8.654 | 8.759 | 8.399 | 8.399 | 204,252 | -0.25(-2.94%) |
Oct 08, 2015 | 8.377 | 8.720 | 8.377 | 8.654 | 172,009 | +0.23(+2.76%) |
Oct 07, 2015 | 8.278 | 8.825 | 8.195 | 8.421 | 658,729 | +0.23(+2.77%) |
Oct 06, 2015 | 8.211 | 8.432 | 8.073 | 8.195 | 165,529 | +0.01(+0.07%) |
Oct 05, 2015 | 7.874 | 8.327 | 7.846 | 8.189 | 205,723 | +0.39(+5.04%) |
Oct 02, 2015 | 7.144 | 7.802 | 7.122 | 7.797 | 289,805 | +0.56(+7.72%) |
Oct 01, 2015 | 7.227 | 7.271 | 7.006 | 7.238 | 270,103 | +0.01(+0.08%) |
Sep 30, 2015 | 7.233 | 7.365 | 7.155 | 7.233 | 194,767 | +0.10(+1.40%) |
Sep 29, 2015 | 7.155 | 7.244 | 7.122 | 7.133 | 196,570 | -0.04(-0.54%) |
Sep 28, 2015 | 7.028 | 7.288 | 7.028 | 7.172 | 188,309 | +0.06(+0.86%) |
Sep 25, 2015 | 7.139 | 7.205 | 7.028 | 7.111 | 182,554 | +0.01(+0.16%) |
Sep 24, 2015 | 6.967 | 7.133 | 6.868 | 7.100 | 214,316 | +0.12(+1.66%) |
Sep 23, 2015 | 7.127 | 7.127 | 6.956 | 6.984 | 203,332 | -0.07(-1.02%) |
Sep 22, 2015 | 7.282 | 7.315 | 7.022 | 7.056 | 256,228 | -0.30(-4.13%) |
Sep 21, 2015 | 7.221 | 7.382 | 7.194 | 7.360 | 164,015 | +0.21(+2.94%) |
Sep 18, 2015 | 7.161 | 7.244 | 7.078 | 7.150 | 436,831 | -0.10(-1.37%) |
Sep 17, 2015 | 7.205 | 7.387 | 7.078 | 7.249 | 253,991 | -0.01(-0.08%) |
Sep 16, 2015 | 7.161 | 7.315 | 7.122 | 7.255 | 222,592 | +0.13(+1.86%) |
Sep 15, 2015 | 7.199 | 7.281 | 7.073 | 7.122 | 159,364 | -0.03(-0.46%) |
Sep 14, 2015 | 7.254 | 7.254 | 7.067 | 7.155 | 117,171 | -0.11(-1.51%) |
Sep 11, 2015 | 7.341 | 7.366 | 7.051 | 7.265 | 242,895 | -0.19(-2.50%) |
Sep 10, 2015 | 7.363 | 7.511 | 7.270 | 7.451 | 147,169 | +0.06(+0.82%) |
Sep 09, 2015 | 7.632 | 7.661 | 7.374 | 7.391 | 307,110 | -0.15(-2.03%) |
Sep 08, 2015 | 7.440 | 7.720 | 7.347 | 7.544 | 317,351 | +0.22(+2.99%) |
Sep 04, 2015 | 7.281 | 7.325 | 7.325 | 7.325 | 142,084 | -0.06(-0.82%) |
Sep 03, 2015 | 7.703 | 7.758 | 7.281 | 7.385 | 489,427 | -0.30(-3.92%) |
Sep 02, 2015 | 7.742 | 7.742 | 7.555 | 7.687 | 306,461 | +0.07(+0.86%) |
Sep 01, 2015 | 7.774 | 7.835 | 7.572 | 7.621 | 175,803 | -0.32(-4.07%) |
Aug 31, 2015 | 7.868 | 7.977 | 7.786 | 7.944 | 210,379 | +0.06(+0.76%) |
Aug 28, 2015 | 7.495 | 7.961 | 7.495 | 7.884 | 201,216 | +0.33(+4.43%) |
Aug 27, 2015 | 7.221 | 7.566 | 7.040 | 7.550 | 371,134 | +0.32(+4.48%) |
Aug 26, 2015 | 7.396 | 7.396 | 7.064 | 7.226 | 311,551 | -0.01(-0.08%) |
Aug 25, 2015 | 8.005 | 8.005 | 7.204 | 7.232 | 307,686 | -0.51(-6.59%) |
Aug 24, 2015 | 7.736 | 8.120 | 7.703 | 7.742 | 247,172 | -0.37(-4.59%) |
Aug 21, 2015 | 7.972 | 8.208 | 7.879 | 8.114 | 237,970 | +0.03(+0.41%) |
Aug 20, 2015 | 8.147 | 8.290 | 8.027 | 8.081 | 190,821 | -0.13(-1.60%) |
Aug 19, 2015 | 8.032 | 8.306 | 7.791 | 8.213 | 183,985 | +0.07(+0.88%) |
Aug 18, 2015 | 8.399 | 8.410 | 8.021 | 8.142 | 137,470 | -0.33(-3.88%) |
Aug 17, 2015 | 8.224 | 8.493 | 8.153 | 8.471 | 115,050 | +0.24(+2.86%) |
Aug 14, 2015 | 8.345 | 8.476 | 8.125 | 8.235 | 181,543 | -0.13(-1.51%) |
Aug 13, 2015 | 8.772 | 8.865 | 8.312 | 8.361 | 215,937 | -0.40(-4.57%) |
Aug 12, 2015 | 8.856 | 8.871 | 8.597 | 8.761 | 128,239 | -0.14(-1.60%) |
Aug 11, 2015 | 8.981 | 8.986 | 8.772 | 8.904 | 85,600 | -0.15(-1.64%) |
Aug 10, 2015 | 8.871 | 9.140 | 8.815 | 9.052 | 248,737 | +0.19(+2.10%) |
Aug 07, 2015 | 9.052 | 9.222 | 8.827 | 8.865 | 116,491 | -0.31(-3.35%) |
Aug 06, 2015 | 9.107 | 9.227 | 8.865 | 9.172 | 276,616 | +0.10(+1.15%) |
Aug 05, 2015 | 9.447 | 9.512 | 9.052 | 9.068 | 261,911 | -0.27(-2.93%) |
Aug 04, 2015 | 9.562 | 9.743 | 9.324 | 9.342 | 355,665 | -0.15(-1.62%) |