Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 6.840 | 7.130 | 6.820 | 7.070 | 326,973 | +0.25(+3.67%) |
Oct 29, 2015 | 7.010 | 7.230 | 6.670 | 6.820 | 220,623 | -0.15(-2.15%) |
Oct 28, 2015 | 7.420 | 7.420 | 6.910 | 6.970 | 270,505 | -0.43(-5.81%) |
Oct 27, 2015 | 7.780 | 7.780 | 7.230 | 7.400 | 371,515 | -0.39(-5.01%) |
Oct 26, 2015 | 7.950 | 8.190 | 7.690 | 7.790 | 99,710 | -0.16(-2.01%) |
Oct 23, 2015 | 7.850 | 7.980 | 7.850 | 7.950 | 26,603 | +0.16(+2.05%) |
Oct 22, 2015 | 8.010 | 8.150 | 7.690 | 7.790 | 81,967 | -0.20(-2.50%) |
Oct 21, 2015 | 8.030 | 8.080 | 7.930 | 7.990 | 70,153 | -0.02(-0.25%) |
Oct 20, 2015 | 8.000 | 8.060 | 7.900 | 8.010 | 55,556 | -0.02(-0.25%) |
Oct 19, 2015 | 7.900 | 8.080 | 7.778 | 8.030 | 66,164 | +0.12(+1.52%) |
Oct 16, 2015 | 8.050 | 8.370 | 7.820 | 7.910 | 160,426 | -0.16(-1.98%) |
Oct 15, 2015 | 8.170 | 8.200 | 7.990 | 8.070 | 210,287 | -0.04(-0.49%) |
Oct 14, 2015 | 8.170 | 8.280 | 7.980 | 8.110 | 197,034 | -0.04(-0.49%) |
Oct 13, 2015 | 8.250 | 8.450 | 8.110 | 8.150 | 35,833 | -0.15(-1.81%) |
Oct 12, 2015 | 8.300 | 8.400 | 8.160 | 8.300 | 61,775 | -0.02(-0.24%) |
Oct 09, 2015 | 8.420 | 8.500 | 8.200 | 8.320 | 207,840 | -0.04(-0.48%) |
Oct 08, 2015 | 8.350 | 8.390 | 8.150 | 8.360 | 262,052 | -0.03(-0.36%) |
Oct 07, 2015 | 8.540 | 8.540 | 8.130 | 8.390 | 183,003 | -0.11(-1.29%) |
Oct 06, 2015 | 8.720 | 8.760 | 8.310 | 8.500 | 116,011 | -0.27(-3.08%) |
Oct 05, 2015 | 8.420 | 8.930 | 8.420 | 8.770 | 119,184 | +0.40(+4.78%) |
Oct 02, 2015 | 8.140 | 8.670 | 8.140 | 8.370 | 193,412 | +0.14(+1.70%) |
Oct 01, 2015 | 8.000 | 8.350 | 7.800 | 8.230 | 149,611 | +0.29(+3.65%) |
Sep 30, 2015 | 7.680 | 8.100 | 7.370 | 7.940 | 386,054 | +0.30(+3.93%) |
Sep 29, 2015 | 8.000 | 8.000 | 7.130 | 7.640 | 559,434 | -0.32(-4.02%) |
Sep 28, 2015 | 9.350 | 9.450 | 7.950 | 7.960 | 446,661 | -1.37(-14.68%) |
Sep 25, 2015 | 9.670 | 9.860 | 9.140 | 9.330 | 563,500 | -0.32(-3.32%) |
Sep 24, 2015 | 10.05 | 10.05 | 9.610 | 9.650 | 193,779 | -0.45(-4.46%) |
Sep 23, 2015 | 10.26 | 10.35 | 9.970 | 10.10 | 101,007 | -0.16(-1.56%) |
Sep 22, 2015 | 10.14 | 10.36 | 10.10 | 10.26 | 127,676 | +0.04(+0.39%) |
Sep 21, 2015 | 9.980 | 10.35 | 9.980 | 10.22 | 136,634 | +0.22(+2.20%) |
Sep 18, 2015 | 10.04 | 10.25 | 9.830 | 10.00 | 903,591 | -0.13(-1.28%) |
Sep 17, 2015 | 9.950 | 10.26 | 9.940 | 10.13 | 158,795 | +0.14(+1.40%) |
Sep 16, 2015 | 10.16 | 10.19 | 9.960 | 9.990 | 183,837 | -0.13(-1.28%) |
Sep 15, 2015 | 9.900 | 10.35 | 9.900 | 10.12 | 196,601 | +0.23(+2.33%) |
Sep 14, 2015 | 9.940 | 10.00 | 9.750 | 9.890 | 100,999 | -0.11(-1.10%) |
Sep 11, 2015 | 9.950 | 10.15 | 9.950 | 10.00 | 103,436 | +0.07(+0.70%) |
Sep 10, 2015 | 9.810 | 10.27 | 9.810 | 9.930 | 473,075 | +0.08(+0.81%) |
Sep 09, 2015 | 10.40 | 10.47 | 9.540 | 9.850 | 254,537 | -0.45(-4.37%) |
Sep 08, 2015 | 9.940 | 10.41 | 9.890 | 10.30 | 260,339 | +0.39(+3.94%) |
Sep 04, 2015 | 9.690 | 9.910 | 9.910 | 9.910 | 184,000 | +0.13(+1.33%) |
Sep 03, 2015 | 9.660 | 9.920 | 9.660 | 9.780 | 83,640 | +0.13(+1.35%) |
Sep 02, 2015 | 9.660 | 9.772 | 9.540 | 9.650 | 204,589 | -0.10(-1.03%) |
Sep 01, 2015 | 9.760 | 9.950 | 9.690 | 9.750 | 55,330 | -0.01(-0.10%) |
Aug 31, 2015 | 9.830 | 10.11 | 9.740 | 9.760 | 109,800 | -0.23(-2.30%) |
Aug 28, 2015 | 10.25 | 10.36 | 9.880 | 9.990 | 185,525 | -0.25(-2.44%) |
Aug 27, 2015 | 10.14 | 10.24 | 10.08 | 10.24 | 65,720 | +0.19(+1.89%) |
Aug 26, 2015 | 9.820 | 10.36 | 9.800 | 10.05 | 72,622 | +0.28(+2.87%) |
Aug 25, 2015 | 10.05 | 10.26 | 9.740 | 9.770 | 205,982 | -0.10(-1.01%) |
Aug 24, 2015 | 9.630 | 10.00 | 9.091 | 9.870 | 227,158 | +0.13(+1.33%) |
Aug 21, 2015 | 9.580 | 10.24 | 9.580 | 9.740 | 127,349 | +0.09(+0.93%) |
Aug 20, 2015 | 9.800 | 9.900 | 9.500 | 9.650 | 308,651 | -0.21(-2.13%) |
Aug 19, 2015 | 10.10 | 10.25 | 9.850 | 9.860 | 228,805 | -0.24(-2.38%) |
Aug 18, 2015 | 11.04 | 11.04 | 10.00 | 10.10 | 334,634 | -0.89(-8.10%) |
Aug 17, 2015 | 11.00 | 11.15 | 10.95 | 10.99 | 74,213 | +0.14(+1.29%) |
Aug 14, 2015 | 10.89 | 11.00 | 10.78 | 10.85 | 128,215 | +0.01(+0.09%) |
Aug 13, 2015 | 11.05 | 11.05 | 10.84 | 10.84 | 41,482 | -0.12(-1.09%) |
Aug 12, 2015 | 11.09 | 11.09 | 10.91 | 10.96 | 94,175 | -0.10(-0.90%) |
Aug 11, 2015 | 11.20 | 11.29 | 11.02 | 11.06 | 166,034 | -0.27(-2.38%) |
Aug 10, 2015 | 11.47 | 11.61 | 11.20 | 11.33 | 159,174 | -0.22(-1.90%) |
Aug 07, 2015 | 11.70 | 11.70 | 11.51 | 11.55 | 44,832 | -0.15(-1.28%) |
Aug 06, 2015 | 12.00 | 12.00 | 11.65 | 11.70 | 22,998 | -0.20(-1.68%) |
Aug 05, 2015 | 11.85 | 12.00 | 11.85 | 11.90 | 15,428 | -0.10(-0.83%) |
Aug 04, 2015 | 12.00 | 12.00 | 12.00 | 12.00 | 10,203 | -0.00(-0.00%) |