Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.670 | 6.935 | 6.460 | 6.910 | 3,269,313 | +0.35(+5.34%) |
Sep 29, 2015 | 6.830 | 7.110 | 6.520 | 6.560 | 3,095,054 | -0.29(-4.23%) |
Sep 28, 2015 | 7.420 | 7.580 | 6.700 | 6.850 | 3,894,714 | -0.75(-9.81%) |
Sep 25, 2015 | 8.570 | 8.590 | 7.350 | 7.595 | 3,466,720 | -0.85(-10.12%) |
Sep 24, 2015 | 8.480 | 8.530 | 8.160 | 8.450 | 2,773,627 | -0.11(-1.29%) |
Sep 23, 2015 | 8.540 | 8.680 | 8.360 | 8.560 | 2,775,049 | +0.06(+0.71%) |
Sep 22, 2015 | 8.510 | 8.640 | 8.230 | 8.500 | 3,282,017 | -0.21(-2.41%) |
Sep 21, 2015 | 8.850 | 9.240 | 8.480 | 8.710 | 6,118,168 | +0.02(+0.23%) |
Sep 18, 2015 | 8.420 | 8.710 | 8.310 | 8.690 | 3,534,396 | +0.11(+1.28%) |
Sep 17, 2015 | 8.220 | 8.620 | 8.015 | 8.580 | 3,936,645 | +0.59(+7.38%) |
Sep 16, 2015 | 7.840 | 8.010 | 7.560 | 7.990 | 2,220,529 | +0.19(+2.44%) |
Sep 15, 2015 | 7.780 | 7.880 | 7.725 | 7.800 | 921,681 | +0.02(+0.26%) |
Sep 14, 2015 | 7.800 | 7.910 | 7.660 | 7.780 | 1,589,695 | +0.01(+0.13%) |
Sep 11, 2015 | 7.680 | 7.770 | 7.590 | 7.770 | 1,174,444 | +0.04(+0.52%) |
Sep 10, 2015 | 7.590 | 7.840 | 7.430 | 7.730 | 2,112,020 | +0.08(+1.05%) |
Sep 09, 2015 | 8.030 | 8.180 | 7.620 | 7.650 | 2,906,462 | -0.39(-4.85%) |
Sep 08, 2015 | 8.070 | 8.150 | 7.770 | 8.040 | 5,955,653 | +0.30(+3.88%) |
Sep 04, 2015 | 7.740 | 7.740 | 7.740 | 0 | +0.19(+2.52%) | |
Sep 03, 2015 | 7.580 | 7.750 | 7.450 | 7.550 | 2,760,853 | -0.02(-0.26%) |
Sep 02, 2015 | 7.210 | 7.570 | 7.010 | 7.570 | 3,903,886 | +0.48(+6.77%) |
Sep 01, 2015 | 7.260 | 7.370 | 7.040 | 7.090 | 2,114,762 | -0.30(-4.06%) |
Aug 31, 2015 | 7.740 | 7.870 | 7.370 | 7.390 | 2,005,422 | -0.37(-4.77%) |
Aug 28, 2015 | 7.450 | 7.815 | 7.430 | 7.760 | 2,382,829 | +0.25(+3.33%) |
Aug 27, 2015 | 7.500 | 7.660 | 7.360 | 7.510 | 2,697,290 | +0.17(+2.32%) |
Aug 26, 2015 | 7.270 | 7.380 | 6.930 | 7.340 | 2,735,784 | +0.24(+3.38%) |
Aug 25, 2015 | 7.420 | 7.630 | 7.095 | 7.100 | 2,702,755 | -0.15(-2.07%) |
Aug 24, 2015 | 6.980 | 7.725 | 6.710 | 7.250 | 4,560,479 | -0.61(-7.76%) |
Aug 21, 2015 | 7.760 | 8.190 | 7.640 | 7.860 | 2,811,824 | -0.11(-1.38%) |
Aug 20, 2015 | 8.330 | 8.330 | 7.950 | 7.970 | 2,635,378 | -0.36(-4.32%) |
Aug 19, 2015 | 8.640 | 8.790 | 8.300 | 8.330 | 1,858,966 | -0.29(-3.36%) |
Aug 18, 2015 | 8.520 | 8.990 | 8.350 | 8.620 | 3,529,965 | -0.03(-0.35%) |
Aug 17, 2015 | 7.420 | 8.870 | 7.250 | 8.650 | 7,290,418 | +1.24(+16.73%) |
Aug 14, 2015 | 7.540 | 7.620 | 7.250 | 7.410 | 2,055,967 | -0.16(-2.11%) |
Aug 13, 2015 | 7.820 | 7.980 | 7.560 | 7.570 | 1,799,930 | -0.27(-3.44%) |
Aug 12, 2015 | 7.200 | 7.870 | 7.150 | 7.840 | 2,276,482 | +0.53(+7.25%) |
Aug 11, 2015 | 7.300 | 7.590 | 7.220 | 7.310 | 1,807,589 | +0.01(+0.14%) |
Aug 10, 2015 | 7.290 | 7.715 | 7.130 | 7.300 | 3,815,985 | -0.30(-3.95%) |
Aug 07, 2015 | 7.690 | 7.740 | 7.280 | 7.600 | 2,436,307 | -0.14(-1.81%) |
Aug 06, 2015 | 8.090 | 8.150 | 7.580 | 7.740 | 2,194,334 | -0.37(-4.56%) |
Aug 05, 2015 | 8.190 | 8.280 | 8.005 | 8.110 | 983,854 | +0.00(+0.00%) |
Aug 04, 2015 | 8.120 | 8.260 | 8.050 | 8.110 | 1,970,356 | -0.03(-0.37%) |
Aug 03, 2015 | 8.510 | 8.520 | 8.095 | 8.140 | 1,765,596 | -0.38(-4.46%) |
Jul 31, 2015 | 8.430 | 8.590 | 8.330 | 8.520 | 1,264,632 | +0.13(+1.55%) |
Jul 30, 2015 | 8.380 | 8.540 | 8.230 | 8.390 | 1,667,510 | -0.02(-0.24%) |
Jul 29, 2015 | 8.470 | 8.576 | 8.280 | 8.410 | 2,654,940 | +0.00(+0.00%) |
Jul 28, 2015 | 8.330 | 8.550 | 7.860 | 8.410 | 3,023,242 | +0.13(+1.57%) |
Jul 27, 2015 | 8.600 | 8.600 | 8.180 | 8.280 | 2,570,903 | -0.41(-4.72%) |
Jul 24, 2015 | 8.920 | 9.090 | 8.650 | 8.690 | 1,727,784 | -0.28(-3.12%) |
Jul 23, 2015 | 9.060 | 9.170 | 8.940 | 8.970 | 1,721,581 | -0.12(-1.32%) |
Jul 22, 2015 | 9.140 | 9.160 | 8.860 | 9.090 | 1,906,362 | -0.17(-1.84%) |
Jul 21, 2015 | 9.340 | 9.390 | 9.110 | 9.260 | 2,042,859 | -0.10(-1.07%) |
Jul 20, 2015 | 9.490 | 9.520 | 9.310 | 9.360 | 2,135,558 | -0.07(-0.74%) |
Jul 17, 2015 | 9.500 | 9.525 | 9.270 | 9.430 | 1,864,466 | -0.04(-0.42%) |
Jul 16, 2015 | 9.470 | 1,693,085 | +0.14(+1.50%) | |||
Jul 15, 2015 | 9.460 | 9.620 | 9.250 | 9.330 | 2,172,993 | -0.03(-0.32%) |
Jul 14, 2015 | 9.150 | 9.480 | 9.100 | 9.360 | 2,770,956 | +0.28(+3.08%) |
Jul 13, 2015 | 8.800 | 9.090 | 8.710 | 9.080 | 2,387,995 | +0.40(+4.61%) |
Jul 10, 2015 | 8.630 | 8.700 | 8.450 | 8.680 | 2,132,158 | +0.14(+1.64%) |
Jul 09, 2015 | 8.510 | 8.590 | 8.370 | 8.540 | 1,703,445 | +0.11(+1.30%) |
Jul 08, 2015 | 8.680 | 8.740 | 8.350 | 8.430 | 2,328,449 | -0.32(-3.66%) |
Jul 07, 2015 | 8.730 | 8.780 | 8.560 | 8.750 | 1,857,488 | +0.05(+0.57%) |
Jul 06, 2015 | 8.500 | 8.740 | 8.360 | 8.700 | 1,705,580 | +0.12(+1.40%) |
Jul 02, 2015 | 8.580 | 8.580 | 8.580 | 0 | -0.07(-0.81%) |