Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.207 | 8.251 | 8.139 | 8.162 | 5,627,569 | -0.04(-0.45%) |
Oct 29, 2015 | 8.162 | 8.251 | 8.102 | 8.199 | 6,791,762 | -0.01(-0.18%) |
Oct 28, 2015 | 8.037 | 8.277 | 7.985 | 8.214 | 9,231,852 | +0.18(+2.30%) |
Oct 27, 2015 | 8.000 | 8.051 | 7.937 | 8.029 | 8,313,138 | -0.01(-0.09%) |
Oct 26, 2015 | 8.118 | 8.162 | 7.963 | 8.037 | 7,801,524 | -0.13(-1.54%) |
Oct 23, 2015 | 8.184 | 8.244 | 8.066 | 8.162 | 9,309,166 | +0.01(+0.09%) |
Oct 22, 2015 | 7.985 | 8.155 | 7.941 | 8.155 | 8,842,295 | +0.21(+2.60%) |
Oct 21, 2015 | 8.088 | 8.177 | 7.926 | 7.948 | 5,973,153 | -0.09(-1.10%) |
Oct 20, 2015 | 7.896 | 8.066 | 7.822 | 8.037 | 7,929,404 | +0.10(+1.30%) |
Oct 19, 2015 | 7.889 | 7.933 | 7.771 | 7.933 | 11,961,889 | -0.03(-0.37%) |
Oct 16, 2015 | 7.992 | 7.992 | 7.845 | 7.963 | 6,518,623 | +0.00(+0.00%) |
Oct 15, 2015 | 7.845 | 7.970 | 7.763 | 7.963 | 7,760,652 | +0.16(+1.99%) |
Oct 14, 2015 | 7.859 | 7.948 | 7.800 | 7.808 | 7,065,825 | -0.04(-0.56%) |
Oct 13, 2015 | 7.859 | 8.015 | 7.845 | 7.852 | 8,246,162 | -0.06(-0.75%) |
Oct 12, 2015 | 7.926 | 8.007 | 7.867 | 7.911 | 5,062,006 | -0.01(-0.09%) |
Oct 09, 2015 | 7.955 | 8.007 | 7.867 | 7.919 | 6,618,662 | -0.03(-0.37%) |
Oct 08, 2015 | 7.749 | 7.978 | 7.734 | 7.948 | 6,976,937 | +0.17(+2.18%) |
Oct 07, 2015 | 7.793 | 7.941 | 7.741 | 7.778 | 13,091,942 | +0.05(+0.67%) |
Oct 06, 2015 | 7.564 | 7.726 | 7.497 | 7.726 | 12,366,175 | +0.14(+1.85%) |
Oct 05, 2015 | 7.497 | 7.690 | 7.490 | 7.586 | 9,385,683 | +0.13(+1.78%) |
Oct 02, 2015 | 7.246 | 7.453 | 7.232 | 7.453 | 7,841,237 | +0.15(+2.02%) |
Oct 01, 2015 | 7.283 | 7.387 | 7.180 | 7.305 | 11,751,279 | +0.07(+1.02%) |
Sep 30, 2015 | 7.040 | 7.254 | 6.995 | 7.232 | 15,223,009 | +0.24(+3.49%) |
Sep 29, 2015 | 7.246 | 7.283 | 6.958 | 6.988 | 10,777,745 | -0.26(-3.57%) |
Sep 28, 2015 | 7.328 | 7.424 | 7.232 | 7.246 | 8,878,024 | -0.11(-1.51%) |
Sep 25, 2015 | 7.446 | 7.505 | 7.320 | 7.357 | 11,834,026 | -0.03(-0.40%) |
Sep 24, 2015 | 7.424 | 7.446 | 7.276 | 7.387 | 13,580,834 | -0.10(-1.38%) |
Sep 23, 2015 | 7.756 | 7.763 | 7.490 | 7.490 | 11,308,664 | -0.25(-3.24%) |
Sep 22, 2015 | 7.926 | 7.963 | 7.704 | 7.741 | 13,160,766 | -0.22(-2.78%) |
Sep 21, 2015 | 8.125 | 8.192 | 7.937 | 7.963 | 7,767,199 | -0.12(-1.46%) |
Sep 18, 2015 | 8.162 | 8.214 | 8.037 | 8.081 | 12,910,629 | -0.17(-2.06%) |
Sep 17, 2015 | 8.258 | 8.406 | 8.170 | 8.251 | 8,386,037 | -0.01(-0.09%) |
Sep 16, 2015 | 8.236 | 8.273 | 8.199 | 8.258 | 9,782,681 | +0.04(+0.54%) |
Sep 15, 2015 | 8.207 | 8.251 | 8.118 | 8.214 | 7,587,593 | +0.04(+0.45%) |
Sep 14, 2015 | 8.214 | 8.310 | 8.118 | 8.177 | 7,426,684 | -0.04(-0.54%) |
Sep 11, 2015 | 8.273 | 8.303 | 8.162 | 8.221 | 5,347,171 | -0.08(-0.98%) |
Sep 10, 2015 | 8.295 | 8.473 | 8.280 | 8.303 | 9,116,403 | -0.04(-0.53%) |
Sep 09, 2015 | 8.413 | 8.539 | 8.325 | 8.347 | 7,771,902 | -0.01(-0.18%) |
Sep 08, 2015 | 8.303 | 8.391 | 8.192 | 8.362 | 10,446,908 | +0.21(+2.63%) |
Sep 04, 2015 | 8.362 | 8.148 | 8.148 | 8.148 | 6,497,642 | -0.30(-3.58%) |
Sep 03, 2015 | 8.384 | 8.502 | 8.310 | 8.450 | 8,589,751 | +0.09(+1.06%) |
Sep 02, 2015 | 8.569 | 8.591 | 8.288 | 8.362 | 8,067,164 | -0.09(-1.05%) |
Sep 01, 2015 | 8.702 | 8.716 | 8.373 | 8.450 | 8,301,730 | -0.41(-4.67%) |
Aug 31, 2015 | 8.886 | 8.916 | 8.731 | 8.864 | 8,751,393 | -0.07(-0.83%) |
Aug 28, 2015 | 8.761 | 8.967 | 8.720 | 8.938 | 6,666,451 | +0.17(+1.94%) |
Aug 27, 2015 | 8.687 | 8.798 | 8.605 | 8.768 | 11,094,217 | +0.16(+1.89%) |
Aug 26, 2015 | 8.539 | 8.628 | 8.421 | 8.605 | 11,613,619 | +0.23(+2.73%) |
Aug 25, 2015 | 8.709 | 8.790 | 8.369 | 8.376 | 12,573,534 | -0.14(-1.65%) |
Aug 24, 2015 | 8.325 | 8.665 | 8.236 | 8.517 | 22,696,220 | -0.35(-3.92%) |
Aug 21, 2015 | 8.982 | 9.108 | 8.805 | 8.864 | 7,338,550 | -0.23(-2.52%) |
Aug 20, 2015 | 9.167 | 9.315 | 9.078 | 9.093 | 7,841,611 | -0.17(-1.83%) |
Aug 19, 2015 | 9.403 | 9.418 | 9.196 | 9.263 | 6,672,632 | -0.21(-2.18%) |
Aug 18, 2015 | 9.492 | 9.507 | 9.418 | 9.470 | 4,170,978 | -0.04(-0.39%) |
Aug 17, 2015 | 9.455 | 9.595 | 9.359 | 9.507 | 6,218,686 | +0.04(+0.47%) |
Aug 14, 2015 | 9.322 | 9.499 | 9.307 | 9.462 | 4,416,487 | +0.11(+1.18%) |
Aug 13, 2015 | 9.610 | 9.758 | 9.329 | 9.352 | 8,068,578 | -0.30(-3.06%) |
Aug 12, 2015 | 9.108 | 9.677 | 9.108 | 9.647 | 10,530,588 | +0.52(+5.75%) |
Aug 11, 2015 | 9.344 | 9.455 | 9.063 | 9.123 | 8,009,016 | -0.24(-2.60%) |
Aug 10, 2015 | 9.292 | 9.440 | 9.241 | 9.366 | 4,634,202 | +0.03(+0.32%) |
Aug 07, 2015 | 9.337 | 9.448 | 9.292 | 9.337 | 5,617,038 | +0.03(+0.32%) |
Aug 06, 2015 | 9.292 | 9.329 | 9.115 | 9.307 | 7,113,054 | +0.01(+0.08%) |
Aug 05, 2015 | 9.315 | 9.440 | 9.278 | 9.300 | 3,624,399 | +0.02(+0.24%) |
Aug 04, 2015 | 9.388 | 9.477 | 9.256 | 9.278 | 3,929,671 | -0.13(-1.34%) |