Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.184 | 7.311 | 6.899 | 6.977 | 798,268 | -0.15(-2.07%) |
Aug 28, 2015 | 6.860 | 7.144 | 6.742 | 7.125 | 958,062 | +0.34(+5.07%) |
Aug 27, 2015 | 6.830 | 6.919 | 6.549 | 6.781 | 1,109,089 | +0.00(+0.00%) |
Aug 26, 2015 | 6.752 | 6.781 | 6.212 | 6.781 | 1,544,092 | +0.26(+3.91%) |
Aug 25, 2015 | 6.752 | 6.752 | 6.447 | 6.526 | 1,254,071 | +0.08(+1.22%) |
Aug 24, 2015 | 6.222 | 6.781 | 5.643 | 6.447 | 1,636,690 | -0.46(-6.68%) |
Aug 21, 2015 | 6.791 | 7.115 | 6.624 | 6.909 | 1,625,975 | -0.06(-0.85%) |
Aug 20, 2015 | 7.311 | 7.336 | 6.953 | 6.968 | 1,338,031 | -0.40(-5.46%) |
Aug 19, 2015 | 7.282 | 7.566 | 7.213 | 7.370 | 678,549 | +0.07(+0.94%) |
Aug 18, 2015 | 7.635 | 7.704 | 7.277 | 7.301 | 1,005,097 | -0.30(-4.00%) |
Aug 17, 2015 | 7.085 | 7.606 | 6.909 | 7.606 | 1,073,370 | +0.47(+6.60%) |
Aug 14, 2015 | 7.085 | 7.311 | 6.860 | 7.134 | 856,606 | -0.01(-0.14%) |
Aug 13, 2015 | 7.399 | 7.507 | 7.125 | 7.144 | 885,249 | -0.24(-3.19%) |
Aug 12, 2015 | 7.252 | 7.458 | 6.889 | 7.380 | 1,438,664 | +0.01(+0.13%) |
Aug 11, 2015 | 7.606 | 7.802 | 7.311 | 7.370 | 840,027 | -0.34(-4.45%) |
Aug 10, 2015 | 7.664 | 7.821 | 7.596 | 7.713 | 657,335 | +0.13(+1.68%) |
Aug 07, 2015 | 7.713 | 7.713 | 7.213 | 7.586 | 1,725,251 | -0.17(-2.15%) |
Aug 06, 2015 | 8.116 | 8.184 | 7.537 | 7.753 | 1,490,489 | -0.32(-4.01%) |
Aug 05, 2015 | 8.037 | 8.204 | 7.963 | 8.077 | 781,012 | +0.13(+1.60%) |
Aug 04, 2015 | 8.047 | 8.116 | 7.900 | 7.949 | 804,524 | -0.16(-1.94%) |
Aug 03, 2015 | 8.342 | 8.400 | 7.929 | 8.106 | 1,056,298 | -0.27(-3.28%) |
Jul 31, 2015 | 8.243 | 8.528 | 8.116 | 8.381 | 699,932 | +0.15(+1.79%) |
Jul 30, 2015 | 8.057 | 8.322 | 7.890 | 8.234 | 1,049,084 | +0.15(+1.82%) |
Jul 29, 2015 | 8.135 | 8.243 | 7.949 | 8.086 | 995,150 | -0.09(-1.08%) |
Jul 28, 2015 | 8.273 | 8.342 | 7.959 | 8.175 | 1,254,654 | -0.06(-0.72%) |
Jul 27, 2015 | 8.342 | 8.342 | 7.880 | 8.234 | 1,919,277 | -0.17(-1.99%) |
Jul 24, 2015 | 8.921 | 9.058 | 8.351 | 8.400 | 1,679,004 | -0.38(-4.36%) |
Jul 23, 2015 | 8.783 | 9.146 | 8.391 | 8.783 | 1,777,910 | -0.28(-3.14%) |
Jul 22, 2015 | 8.871 | 9.176 | 8.813 | 9.068 | 1,018,727 | +0.07(+0.76%) |
Jul 21, 2015 | 9.235 | 9.313 | 8.832 | 8.999 | 1,064,500 | -0.26(-2.86%) |
Jul 20, 2015 | 9.421 | 9.460 | 9.166 | 9.264 | 1,117,795 | +0.06(+0.64%) |
Jul 17, 2015 | 9.185 | 9.244 | 8.891 | 9.205 | 765,354 | +0.04(+0.43%) |
Jul 16, 2015 | 9.048 | 9.235 | 8.950 | 9.166 | 843,604 | +0.22(+2.41%) |
Jul 15, 2015 | 9.127 | 9.342 | 8.906 | 8.950 | 1,035,055 | -0.20(-2.15%) |
Jul 14, 2015 | 9.048 | 9.303 | 9.009 | 9.146 | 773,145 | +0.10(+1.08%) |
Jul 13, 2015 | 9.146 | 9.195 | 8.979 | 9.048 | 1,212,024 | +0.05(+0.55%) |
Jul 10, 2015 | 8.783 | 9.092 | 8.724 | 8.999 | 1,207,600 | +0.30(+3.50%) |
Jul 09, 2015 | 8.636 | 8.842 | 8.587 | 8.695 | 1,430,304 | +0.25(+2.90%) |
Jul 08, 2015 | 9.068 | 9.166 | 8.285 | 8.449 | 1,650,721 | -0.67(-7.32%) |
Jul 07, 2015 | 8.979 | 9.156 | 8.646 | 9.117 | 1,258,953 | +0.12(+1.31%) |
Jul 06, 2015 | 8.391 | 8.999 | 8.253 | 8.999 | 2,165,940 | +0.55(+6.50%) |
Jul 02, 2015 | 8.675 | 8.449 | 8.449 | 8.449 | 1,055,989 | -0.17(-1.94%) |
Jul 01, 2015 | 8.538 | 8.970 | 8.263 | 8.616 | 1,572,181 | +0.15(+1.74%) |
Jun 30, 2015 | 8.057 | 8.646 | 8.008 | 8.469 | 1,993,955 | +0.56(+7.07%) |
Jun 29, 2015 | 7.792 | 8.165 | 7.792 | 7.910 | 1,221,918 | -0.03(-0.37%) |
Jun 26, 2015 | 8.273 | 8.332 | 7.733 | 7.939 | 3,909,347 | -0.33(-4.03%) |
Jun 25, 2015 | 8.381 | 8.381 | 8.108 | 8.273 | 1,069,161 | -0.05(-0.59%) |
Jun 24, 2015 | 8.420 | 8.459 | 8.184 | 8.322 | 1,382,677 | -0.12(-1.40%) |
Jun 23, 2015 | 8.135 | 8.489 | 7.831 | 8.440 | 3,244,209 | +0.27(+3.37%) |
Jun 22, 2015 | 8.489 | 8.508 | 7.821 | 8.165 | 3,093,376 | -0.30(-3.59%) |
Jun 19, 2015 | 8.449 | 8.665 | 7.478 | 8.469 | 7,629,201 | -0.02(-0.23%) |
Jun 18, 2015 | 9.637 | 9.666 | 7.861 | 8.489 | 4,684,739 | -1.11(-11.55%) |
Jun 17, 2015 | 9.519 | 9.735 | 9.352 | 9.598 | 1,325,967 | +0.10(+1.03%) |
Jun 16, 2015 | 9.509 | 9.970 | 9.470 | 9.500 | 1,647,128 | +0.01(+0.10%) |
Jun 15, 2015 | 9.284 | 9.549 | 8.979 | 9.490 | 1,675,539 | +0.19(+2.00%) |
Jun 12, 2015 | 9.215 | 9.519 | 9.078 | 9.303 | 1,836,707 | +0.10(+1.07%) |
Jun 11, 2015 | 9.205 | 9.333 | 8.950 | 9.205 | 2,127,682 | +0.45(+5.16%) |
Jun 10, 2015 | 8.656 | 8.881 | 8.582 | 8.754 | 850,362 | +0.08(+0.90%) |
Jun 09, 2015 | 8.871 | 8.901 | 8.410 | 8.675 | 1,704,757 | -0.15(-1.67%) |
Jun 08, 2015 | 9.038 | 9.303 | 8.724 | 8.822 | 3,002,607 | +0.08(+0.90%) |
Jun 05, 2015 | 8.067 | 8.930 | 7.929 | 8.744 | 2,381,573 | +0.70(+8.66%) |
Jun 04, 2015 | 8.047 | 8.194 | 7.880 | 8.047 | 1,001,631 | -0.07(-0.85%) |
Jun 03, 2015 | 7.998 | 8.126 | 7.861 | 8.116 | 1,516,135 | +0.31(+4.03%) |
Jun 02, 2015 | 7.851 | 8.027 | 7.596 | 7.802 | 1,214,900 | -0.11(-1.36%) |