Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.877 | 7.102 | 6.688 | 7.084 | 15,770,552 | +0.16(+2.34%) |
Aug 28, 2015 | 6.724 | 6.994 | 6.724 | 6.922 | 15,077,068 | +0.00(+0.00%) |
Aug 27, 2015 | 6.435 | 6.931 | 6.435 | 6.922 | 25,905,466 | +0.54(+8.47%) |
Aug 26, 2015 | 6.363 | 6.435 | 6.129 | 6.381 | 17,597,250 | +0.15(+2.46%) |
Aug 25, 2015 | 6.561 | 6.561 | 6.219 | 6.228 | 15,961,748 | +0.06(+1.02%) |
Aug 24, 2015 | 5.516 | 6.273 | 5.516 | 6.165 | 26,435,726 | -0.10(-1.58%) |
Aug 21, 2015 | 6.597 | 6.633 | 6.259 | 6.264 | 36,609,100 | -0.48(-7.09%) |
Aug 20, 2015 | 6.994 | 7.003 | 6.724 | 6.742 | 21,862,800 | -0.32(-4.59%) |
Aug 19, 2015 | 7.210 | 7.273 | 7.066 | 7.066 | 18,411,048 | -0.21(-2.85%) |
Aug 18, 2015 | 7.156 | 7.273 | 7.102 | 7.273 | 12,879,040 | +0.11(+1.51%) |
Aug 17, 2015 | 7.183 | 7.282 | 7.147 | 7.165 | 8,132,227 | -0.08(-1.12%) |
Aug 14, 2015 | 7.165 | 7.309 | 7.165 | 7.246 | 8,355,400 | +0.05(+0.63%) |
Aug 13, 2015 | 7.282 | 7.318 | 7.134 | 7.201 | 8,660,550 | -0.08(-1.11%) |
Aug 12, 2015 | 7.228 | 7.318 | 7.111 | 7.282 | 21,094,690 | +0.00(+0.00%) |
Aug 11, 2015 | 7.724 | 7.742 | 7.282 | 7.282 | 21,008,772 | -0.55(-7.02%) |
Aug 10, 2015 | 7.724 | 7.832 | 7.688 | 7.832 | 13,326,483 | +0.15(+2.00%) |
Aug 07, 2015 | 7.427 | 7.724 | 7.400 | 7.679 | 18,176,044 | +0.24(+3.27%) |
Aug 06, 2015 | 7.228 | 7.445 | 7.228 | 7.436 | 10,396,221 | +0.21(+2.87%) |
Aug 05, 2015 | 7.544 | 7.544 | 7.219 | 7.228 | 14,398,532 | -0.15(-2.08%) |
Aug 04, 2015 | 7.580 | 7.598 | 7.363 | 7.382 | 15,205,690 | -0.18(-2.38%) |
Aug 03, 2015 | 7.598 | 7.607 | 7.490 | 7.562 | 9,997,372 | -0.10(-1.29%) |
Jul 31, 2015 | 7.670 | 7.679 | 7.526 | 7.661 | 10,555,069 | +0.16(+2.16%) |
Jul 30, 2015 | 7.634 | 7.654 | 7.372 | 7.499 | 17,169,252 | -0.17(-2.23%) |
Jul 29, 2015 | 7.517 | 7.710 | 7.463 | 7.670 | 17,068,950 | +0.14(+1.79%) |
Jul 28, 2015 | 7.165 | 7.535 | 7.111 | 7.535 | 30,442,264 | +0.48(+6.77%) |
Jul 27, 2015 | 7.210 | 7.264 | 6.931 | 7.057 | 25,998,838 | -0.18(-2.49%) |
Jul 24, 2015 | 7.751 | 7.769 | 7.228 | 7.237 | 41,044,872 | -0.58(-7.38%) |
Jul 23, 2015 | 8.030 | 8.039 | 7.643 | 7.814 | 28,206,822 | -0.17(-2.14%) |
Jul 22, 2015 | 8.112 | 8.265 | 7.976 | 7.985 | 21,426,044 | +0.01(+0.11%) |
Jul 21, 2015 | 8.121 | 8.229 | 7.967 | 7.976 | 16,363,337 | -0.14(-1.78%) |
Jul 20, 2015 | 8.094 | 8.166 | 8.003 | 8.121 | 8,895,507 | +0.00(+0.00%) |
Jul 17, 2015 | 8.075 | 8.121 | 8.012 | 8.121 | 8,899,257 | +0.05(+0.67%) |
Jul 16, 2015 | 8.130 | 8.139 | 8.039 | 8.066 | 7,790,123 | -0.02(-0.22%) |
Jul 15, 2015 | 8.166 | 8.210 | 8.075 | 8.085 | 7,674,142 | -0.12(-1.43%) |
Jul 14, 2015 | 8.193 | 8.265 | 8.166 | 8.202 | 6,456,347 | +0.01(+0.11%) |
Jul 13, 2015 | 8.148 | 8.229 | 8.116 | 8.193 | 5,590,217 | +0.07(+0.89%) |
Jul 10, 2015 | 8.085 | 8.184 | 8.039 | 8.121 | 8,249,881 | +0.18(+2.27%) |
Jul 09, 2015 | 8.003 | 8.112 | 7.940 | 7.940 | 14,694,342 | +0.10(+1.26%) |
Jul 08, 2015 | 8.066 | 8.066 | 7.823 | 7.841 | 12,251,898 | -0.25(-3.12%) |
Jul 07, 2015 | 7.994 | 8.139 | 7.796 | 8.094 | 15,453,644 | +0.05(+0.67%) |
Jul 06, 2015 | 8.130 | 8.175 | 7.976 | 8.039 | 11,801,323 | -0.22(-2.62%) |
Jul 02, 2015 | 8.175 | 8.256 | 8.256 | 8.256 | 4,999,646 | +0.09(+1.10%) |
Jul 01, 2015 | 8.310 | 8.328 | 8.157 | 8.166 | 7,535,827 | -0.09(-1.09%) |
Jun 30, 2015 | 8.229 | 8.283 | 8.166 | 8.256 | 11,468,517 | +0.12(+1.44%) |
Jun 29, 2015 | 8.382 | 8.422 | 8.139 | 8.139 | 15,858,083 | -0.42(-4.95%) |
Jun 26, 2015 | 8.553 | 8.643 | 8.526 | 8.562 | 12,275,136 | -0.01(-0.11%) |
Jun 25, 2015 | 8.535 | 8.603 | 8.508 | 8.571 | 7,240,027 | +0.06(+0.74%) |
Jun 24, 2015 | 8.715 | 8.733 | 8.472 | 8.508 | 10,674,783 | -0.21(-2.38%) |
Jun 23, 2015 | 8.751 | 8.814 | 8.679 | 8.715 | 10,766,672 | +0.00(+0.00%) |
Jun 22, 2015 | 8.715 | 8.783 | 8.679 | 8.715 | 6,018,528 | +0.08(+0.94%) |
Jun 19, 2015 | 8.715 | 8.760 | 8.634 | 8.634 | 6,063,546 | -0.08(-0.93%) |
Jun 18, 2015 | 8.733 | 8.788 | 8.706 | 8.715 | 6,015,845 | +0.01(+0.10%) |
Jun 17, 2015 | 8.589 | 8.766 | 8.508 | 8.706 | 19,203,854 | +0.12(+1.36%) |
Jun 16, 2015 | 8.454 | 8.634 | 8.445 | 8.589 | 8,252,755 | +0.12(+1.38%) |
Jun 15, 2015 | 8.508 | 8.562 | 8.454 | 8.472 | 7,522,373 | -0.14(-1.67%) |
Jun 12, 2015 | 8.580 | 8.652 | 8.562 | 8.616 | 4,810,594 | -0.02(-0.21%) |
Jun 11, 2015 | 8.553 | 8.670 | 8.535 | 8.634 | 11,155,035 | +0.03(+0.31%) |
Jun 10, 2015 | 8.517 | 8.706 | 8.508 | 8.607 | 16,831,748 | +0.19(+2.25%) |
Jun 09, 2015 | 8.391 | 8.468 | 8.350 | 8.418 | 8,119,522 | +0.04(+0.43%) |
Jun 08, 2015 | 8.382 | 8.409 | 8.301 | 8.382 | 10,592,261 | +0.05(+0.54%) |
Jun 05, 2015 | 8.157 | 8.386 | 8.130 | 8.337 | 13,973,128 | +0.10(+1.20%) |
Jun 04, 2015 | 8.292 | 8.373 | 8.193 | 8.238 | 12,511,781 | -0.06(-0.76%) |
Jun 03, 2015 | 8.508 | 8.580 | 8.292 | 8.301 | 15,271,370 | -0.19(-2.23%) |
Jun 02, 2015 | 8.256 | 8.661 | 8.256 | 8.490 | 17,667,552 | +0.22(+2.61%) |