Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.780 | 7.363 | 6.537 | 7.165 | 118,437 | +0.37(+5.39%) |
Aug 28, 2015 | 6.310 | 6.836 | 6.272 | 6.799 | 61,735 | +0.43(+6.79%) |
Aug 27, 2015 | 5.886 | 6.498 | 5.839 | 6.366 | 227,071 | +0.54(+9.19%) |
Aug 26, 2015 | 5.849 | 5.886 | 5.675 | 5.830 | 399,417 | +0.08(+1.31%) |
Aug 25, 2015 | 5.821 | 5.905 | 5.567 | 5.755 | 174,625 | +0.07(+1.16%) |
Aug 24, 2015 | 5.821 | 5.980 | 5.209 | 5.689 | 171,271 | -0.49(-7.91%) |
Aug 21, 2015 | 6.338 | 6.498 | 6.112 | 6.178 | 136,796 | -0.33(-5.06%) |
Aug 20, 2015 | 6.573 | 6.817 | 6.422 | 6.507 | 161,917 | -0.09(-1.42%) |
Aug 19, 2015 | 6.817 | 7.081 | 6.516 | 6.601 | 194,801 | -0.26(-3.84%) |
Aug 18, 2015 | 6.874 | 7.104 | 6.723 | 6.864 | 253,139 | +0.01(+0.14%) |
Aug 17, 2015 | 7.118 | 7.212 | 6.676 | 6.855 | 245,375 | -0.24(-3.32%) |
Aug 14, 2015 | 7.400 | 7.664 | 7.024 | 7.090 | 275,244 | -0.63(-8.16%) |
Aug 13, 2015 | 7.382 | 8.106 | 6.770 | 7.720 | 497,290 | +1.12(+16.95%) |
Aug 12, 2015 | 6.789 | 6.864 | 6.422 | 6.601 | 98,095 | -0.25(-3.70%) |
Aug 11, 2015 | 7.203 | 7.287 | 6.723 | 6.855 | 63,298 | -0.44(-6.06%) |
Aug 10, 2015 | 6.310 | 7.316 | 6.131 | 7.297 | 109,237 | +1.00(+15.82%) |
Aug 07, 2015 | 6.516 | 6.741 | 6.281 | 6.300 | 102,303 | -0.25(-3.87%) |
Aug 06, 2015 | 6.686 | 6.742 | 6.347 | 6.554 | 146,183 | -0.08(-1.27%) |
Aug 05, 2015 | 6.140 | 7.015 | 6.140 | 6.639 | 141,417 | +0.62(+10.31%) |
Aug 04, 2015 | 6.159 | 6.328 | 5.905 | 6.018 | 147,861 | -0.09(-1.54%) |
Aug 03, 2015 | 6.366 | 6.452 | 6.065 | 6.112 | 67,645 | -0.25(-3.99%) |
Jul 31, 2015 | 6.300 | 6.460 | 6.253 | 6.366 | 83,015 | +0.08(+1.35%) |
Jul 30, 2015 | 6.516 | 6.629 | 6.197 | 6.281 | 144,625 | -0.30(-4.57%) |
Jul 29, 2015 | 6.573 | 6.695 | 6.441 | 6.582 | 153,083 | +0.06(+0.86%) |
Jul 28, 2015 | 6.394 | 6.573 | 6.263 | 6.526 | 135,442 | +0.09(+1.46%) |
Jul 27, 2015 | 7.146 | 7.231 | 6.347 | 6.432 | 178,317 | -0.84(-11.51%) |
Jul 24, 2015 | 7.814 | 7.824 | 7.165 | 7.269 | 118,702 | -0.57(-7.31%) |
Jul 23, 2015 | 7.899 | 7.983 | 7.645 | 7.842 | 109,668 | -0.14(-1.77%) |
Jul 22, 2015 | 7.814 | 8.153 | 7.579 | 7.983 | 91,263 | +0.08(+1.07%) |
Jul 21, 2015 | 7.485 | 7.917 | 7.485 | 7.899 | 74,341 | +0.38(+5.00%) |
Jul 20, 2015 | 7.758 | 7.823 | 7.382 | 7.523 | 105,911 | -0.30(-3.85%) |
Jul 17, 2015 | 7.899 | 7.972 | 7.645 | 7.823 | 65,428 | -0.08(-0.95%) |
Jul 16, 2015 | 7.927 | 8.059 | 7.823 | 7.899 | 129,975 | +0.02(+0.24%) |
Jul 15, 2015 | 8.303 | 8.359 | 7.673 | 7.880 | 89,846 | -0.37(-4.45%) |
Jul 14, 2015 | 8.162 | 8.463 | 8.106 | 8.247 | 49,854 | +0.12(+1.50%) |
Jul 13, 2015 | 8.021 | 8.247 | 7.965 | 8.124 | 80,942 | +0.10(+1.29%) |
Jul 10, 2015 | 8.059 | 8.181 | 7.922 | 8.021 | 74,418 | +0.11(+1.43%) |
Jul 09, 2015 | 7.917 | 7.983 | 7.607 | 7.908 | 91,549 | +0.10(+1.33%) |
Jul 08, 2015 | 7.880 | 7.991 | 7.523 | 7.805 | 134,013 | -0.24(-2.92%) |
Jul 07, 2015 | 7.729 | 8.096 | 7.466 | 8.040 | 140,308 | +0.29(+3.76%) |
Jul 06, 2015 | 7.795 | 7.814 | 7.391 | 7.748 | 143,325 | -0.17(-2.14%) |
Jul 02, 2015 | 8.839 | 7.917 | 7.917 | 7.917 | 435,490 | -1.11(-12.29%) |
Jul 01, 2015 | 8.670 | 9.036 | 8.642 | 9.027 | 72,291 | +0.47(+5.49%) |
Jun 30, 2015 | 8.632 | 8.651 | 8.397 | 8.557 | 64,327 | +0.00(+0.00%) |
Jun 29, 2015 | 8.764 | 8.811 | 8.472 | 8.557 | 57,163 | -0.25(-2.88%) |
Jun 26, 2015 | 8.689 | 8.867 | 8.604 | 8.811 | 139,594 | +0.12(+1.41%) |
Jun 25, 2015 | 8.557 | 8.764 | 8.472 | 8.689 | 164,157 | +0.04(+0.43%) |
Jun 24, 2015 | 8.510 | 8.740 | 8.359 | 8.651 | 316,081 | +0.14(+1.66%) |
Jun 23, 2015 | 8.510 | 8.670 | 8.256 | 8.510 | 344,553 | -0.01(-0.11%) |
Jun 22, 2015 | 8.839 | 8.914 | 8.472 | 8.519 | 82,686 | -0.23(-2.58%) |
Jun 19, 2015 | 8.660 | 8.886 | 8.566 | 8.745 | 174,108 | +0.13(+1.53%) |
Jun 18, 2015 | 8.642 | 8.773 | 8.425 | 8.613 | 119,528 | +0.11(+1.33%) |
Jun 17, 2015 | 8.547 | 8.642 | 8.256 | 8.500 | 56,641 | +0.01(+0.11%) |
Jun 16, 2015 | 8.463 | 8.651 | 8.228 | 8.491 | 59,215 | -0.01(-0.11%) |
Jun 15, 2015 | 8.435 | 8.698 | 8.083 | 8.500 | 129,725 | -0.06(-0.66%) |
Jun 12, 2015 | 8.726 | 8.927 | 8.491 | 8.557 | 111,381 | -0.09(-1.09%) |
Jun 11, 2015 | 8.472 | 8.895 | 8.350 | 8.651 | 198,377 | +0.17(+2.00%) |
Jun 10, 2015 | 8.284 | 8.623 | 8.284 | 8.482 | 54,508 | +0.26(+3.20%) |
Jun 09, 2015 | 8.312 | 8.378 | 8.068 | 8.218 | 35,898 | -0.07(-0.79%) |
Jun 08, 2015 | 8.482 | 8.623 | 8.040 | 8.284 | 76,517 | -0.24(-2.76%) |
Jun 05, 2015 | 8.472 | 8.586 | 8.322 | 8.519 | 52,990 | +0.00(+0.00%) |
Jun 04, 2015 | 8.510 | 8.980 | 8.294 | 8.519 | 100,768 | -0.02(-0.22%) |
Jun 03, 2015 | 8.312 | 8.736 | 8.228 | 8.538 | 58,356 | +0.20(+2.37%) |
Jun 02, 2015 | 7.880 | 8.435 | 7.861 | 8.341 | 82,927 | +0.39(+4.97%) |