Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.250 | 8.370 | 8.050 | 8.270 | 331,045 | +0.00(+0.00%) |
Oct 29, 2015 | 8.540 | 8.880 | 8.160 | 8.270 | 685,101 | -0.36(-4.17%) |
Oct 28, 2015 | 7.620 | 8.660 | 7.607 | 8.630 | 1,085,463 | +1.04(+13.70%) |
Oct 27, 2015 | 7.560 | 7.670 | 7.510 | 7.590 | 756,823 | -0.02(-0.26%) |
Oct 26, 2015 | 7.570 | 7.650 | 7.210 | 7.610 | 417,738 | +0.04(+0.53%) |
Oct 23, 2015 | 7.800 | 7.940 | 7.380 | 7.570 | 438,414 | -0.15(-1.94%) |
Oct 22, 2015 | 7.420 | 7.800 | 7.400 | 7.720 | 323,286 | +0.37(+5.03%) |
Oct 21, 2015 | 7.330 | 7.500 | 7.210 | 7.350 | 239,690 | +0.06(+0.82%) |
Oct 20, 2015 | 7.740 | 7.780 | 7.160 | 7.290 | 288,555 | -0.48(-6.18%) |
Oct 19, 2015 | 7.450 | 7.790 | 7.420 | 7.770 | 204,003 | +0.31(+4.16%) |
Oct 16, 2015 | 7.770 | 7.780 | 7.370 | 7.460 | 424,769 | -0.31(-3.99%) |
Oct 15, 2015 | 7.140 | 7.795 | 7.140 | 7.770 | 463,019 | +0.63(+8.82%) |
Oct 14, 2015 | 6.740 | 7.160 | 6.680 | 7.140 | 312,298 | +0.42(+6.25%) |
Oct 13, 2015 | 6.910 | 7.070 | 6.710 | 6.720 | 215,805 | -0.25(-3.59%) |
Oct 12, 2015 | 7.180 | 7.258 | 6.820 | 6.970 | 207,201 | -0.20(-2.79%) |
Oct 09, 2015 | 7.190 | 7.400 | 7.080 | 7.170 | 178,525 | -0.04(-0.55%) |
Oct 08, 2015 | 7.270 | 7.310 | 6.970 | 7.210 | 194,502 | -0.11(-1.50%) |
Oct 07, 2015 | 7.130 | 7.330 | 7.030 | 7.320 | 295,668 | +0.23(+3.24%) |
Oct 06, 2015 | 6.960 | 7.200 | 6.840 | 7.090 | 590,669 | +0.06(+0.85%) |
Oct 05, 2015 | 6.790 | 7.160 | 6.790 | 7.030 | 306,836 | +0.25(+3.69%) |
Oct 02, 2015 | 6.470 | 6.830 | 6.404 | 6.780 | 213,195 | +0.21(+3.20%) |
Oct 01, 2015 | 6.810 | 6.880 | 6.260 | 6.570 | 414,390 | -0.24(-3.52%) |
Sep 30, 2015 | 6.380 | 6.830 | 6.360 | 6.810 | 477,182 | +0.52(+8.27%) |
Sep 29, 2015 | 6.270 | 6.570 | 6.250 | 6.290 | 280,107 | +0.00(+0.00%) |
Sep 28, 2015 | 6.500 | 6.780 | 6.240 | 6.290 | 463,314 | -0.21(-3.23%) |
Sep 25, 2015 | 6.730 | 6.770 | 6.370 | 6.500 | 426,318 | -0.21(-3.13%) |
Sep 24, 2015 | 6.620 | 6.770 | 6.580 | 6.710 | 218,219 | +0.01(+0.15%) |
Sep 23, 2015 | 6.750 | 6.900 | 6.600 | 6.700 | 443,244 | +0.00(+0.00%) |
Sep 22, 2015 | 6.750 | 6.750 | 6.520 | 6.700 | 568,831 | -0.02(-0.30%) |
Sep 21, 2015 | 7.680 | 7.680 | 6.610 | 6.720 | 1,042,940 | -0.96(-12.50%) |
Sep 18, 2015 | 7.380 | 7.680 | 7.180 | 7.680 | 893,297 | +0.16(+2.13%) |
Sep 17, 2015 | 7.490 | 7.710 | 7.470 | 7.520 | 450,698 | +0.15(+2.04%) |
Sep 16, 2015 | 7.290 | 7.710 | 7.220 | 7.370 | 1,044,088 | +0.01(+0.14%) |
Sep 15, 2015 | 7.000 | 7.420 | 6.990 | 7.360 | 485,333 | +0.37(+5.29%) |
Sep 14, 2015 | 7.000 | 7.010 | 6.900 | 6.990 | 521,733 | -0.06(-0.85%) |
Sep 11, 2015 | 7.090 | 7.090 | 6.900 | 7.050 | 421,124 | -0.04(-0.56%) |
Sep 10, 2015 | 7.050 | 7.300 | 7.000 | 7.090 | 360,185 | -0.02(-0.28%) |
Sep 09, 2015 | 7.460 | 7.540 | 7.070 | 7.110 | 570,741 | -0.31(-4.18%) |
Sep 08, 2015 | 7.280 | 7.450 | 7.180 | 7.420 | 407,163 | +0.26(+3.63%) |
Sep 04, 2015 | 6.980 | 7.160 | 7.160 | 7.160 | 427,000 | +0.04(+0.56%) |
Sep 03, 2015 | 7.200 | 7.380 | 7.040 | 7.120 | 402,351 | -0.17(-2.33%) |
Sep 02, 2015 | 7.350 | 7.366 | 6.980 | 7.290 | 454,144 | +0.06(+0.83%) |
Sep 01, 2015 | 7.110 | 7.370 | 6.930 | 7.230 | 476,273 | -0.01(-0.14%) |
Aug 31, 2015 | 7.500 | 7.660 | 7.170 | 7.240 | 423,413 | -0.19(-2.56%) |
Aug 28, 2015 | 7.080 | 7.430 | 7.070 | 7.430 | 325,170 | +0.33(+4.65%) |
Aug 27, 2015 | 7.180 | 7.310 | 6.950 | 7.100 | 1,320,957 | +0.01(+0.14%) |
Aug 26, 2015 | 6.900 | 7.170 | 6.580 | 7.090 | 737,739 | +0.31(+4.57%) |
Aug 25, 2015 | 6.780 | 7.020 | 6.580 | 6.780 | 724,638 | +0.20(+3.04%) |
Aug 24, 2015 | 6.260 | 6.760 | 5.790 | 6.580 | 843,894 | -0.06(-0.90%) |
Aug 21, 2015 | 6.410 | 6.830 | 6.150 | 6.640 | 665,634 | +0.12(+1.84%) |
Aug 20, 2015 | 6.870 | 6.940 | 6.430 | 6.520 | 663,659 | -0.47(-6.72%) |
Aug 19, 2015 | 7.020 | 7.230 | 6.900 | 6.990 | 443,374 | -0.06(-0.85%) |
Aug 18, 2015 | 7.530 | 7.740 | 6.980 | 7.050 | 686,303 | -0.22(-3.03%) |
Aug 17, 2015 | 6.920 | 7.310 | 6.890 | 7.270 | 405,642 | +0.35(+5.06%) |
Aug 14, 2015 | 6.970 | 7.120 | 6.743 | 6.920 | 363,560 | +0.01(+0.14%) |
Aug 13, 2015 | 7.150 | 7.350 | 6.870 | 6.910 | 510,417 | -0.32(-4.43%) |
Aug 12, 2015 | 6.670 | 7.380 | 6.580 | 7.230 | 830,175 | +0.51(+7.59%) |
Aug 11, 2015 | 7.180 | 7.180 | 6.630 | 6.720 | 970,917 | -0.67(-9.07%) |
Aug 10, 2015 | 6.150 | 7.480 | 6.130 | 7.390 | 3,248,308 | +1.63(+28.30%) |
Aug 07, 2015 | 5.910 | 5.990 | 5.610 | 5.760 | 5,760,888 | -3.12(-35.14%) |
Aug 06, 2015 | 8.900 | 9.030 | 8.580 | 8.880 | 944,300 | -0.03(-0.34%) |
Aug 05, 2015 | 8.650 | 9.140 | 8.650 | 8.910 | 490,825 | +0.30(+3.48%) |
Aug 04, 2015 | 8.650 | 8.780 | 8.530 | 8.610 | 251,251 | -0.05(-0.58%) |