Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.971 | 7.974 | 7.971 | 7.973 | 926 | -0.01(-0.08%) |
Sep 28, 2015 | 8.000 | 7.980 | 7.980 | 7.980 | 12 | -0.32(-3.86%) |
Sep 25, 2015 | 7.940 | 8.300 | 7.900 | 8.300 | 851 | +0.29(+3.62%) |
Sep 24, 2015 | 7.910 | 8.060 | 7.910 | 8.010 | 1,200 | -0.13(-1.60%) |
Sep 23, 2015 | 8.140 | 8.140 | 8.140 | 8.140 | 432 | -0.08(-0.97%) |
Sep 22, 2015 | 8.400 | 8.400 | 8.220 | 8.220 | 3,497 | -0.14(-1.67%) |
Sep 21, 2015 | 7.820 | 8.420 | 7.820 | 8.360 | 8,258 | +1.01(+13.74%) |
Sep 18, 2015 | 7.510 | 7.510 | 7.350 | 7.350 | 1,330 | -0.23(-3.03%) |
Sep 17, 2015 | 7.350 | 7.580 | 7.026 | 7.580 | 6,986 | +0.22(+2.99%) |
Sep 16, 2015 | 7.380 | 7.390 | 7.270 | 7.360 | 3,639 | +0.25(+3.59%) |
Sep 14, 2015 | 7.110 | 7.105 | 7.105 | 7.105 | 5 | -0.27(-3.67%) |
Sep 11, 2015 | 7.290 | 7.376 | 7.240 | 7.376 | 2,300 | +0.12(+1.60%) |
Sep 10, 2015 | 7.220 | 7.290 | 7.090 | 7.260 | 4,553 | +0.01(+0.14%) |
Sep 09, 2015 | 7.320 | 7.344 | 7.250 | 7.250 | 956 | -0.13(-1.76%) |
Sep 08, 2015 | 7.500 | 7.500 | 7.370 | 7.380 | 1,964 | +0.12(+1.65%) |
Sep 04, 2015 | 7.300 | 7.260 | 7.260 | 7.260 | 1,000 | -0.08(-1.02%) |
Sep 03, 2015 | 7.490 | 7.490 | 7.335 | 7.335 | 989 | -0.08(-1.01%) |
Sep 02, 2015 | 7.315 | 7.410 | 7.315 | 7.410 | 893 | +0.40(+5.71%) |
Sep 01, 2015 | 6.920 | 7.090 | 6.920 | 7.010 | 3,623 | +0.12(+1.74%) |
Aug 31, 2015 | 6.900 | 7.480 | 6.890 | 6.890 | 680 | -0.08(-1.15%) |
Aug 28, 2015 | 6.944 | 6.970 | 6.944 | 6.970 | 421 | +0.09(+1.31%) |
Aug 27, 2015 | 6.920 | 7.060 | 6.850 | 6.880 | 5,170 | -0.21(-2.89%) |
Aug 26, 2015 | 6.890 | 7.100 | 6.811 | 7.085 | 5,534 | +0.59(+9.17%) |
Aug 25, 2015 | 6.500 | 6.610 | 6.450 | 6.490 | 10,258 | -0.31(-4.56%) |
Aug 24, 2015 | 5.860 | 6.800 | 4.620 | 6.800 | 14,010 | -0.25(-3.55%) |
Aug 21, 2015 | 7.080 | 7.240 | 7.050 | 7.050 | 9,071 | -0.32(-4.34%) |
Aug 20, 2015 | 7.230 | 7.380 | 7.180 | 7.370 | 4,796 | -0.24(-3.15%) |
Aug 19, 2015 | 7.560 | 7.650 | 7.460 | 7.610 | 7,673 | -0.11(-1.42%) |
Aug 18, 2015 | 7.870 | 7.870 | 7.720 | 7.720 | 4,359 | -0.04(-0.52%) |
Aug 17, 2015 | 7.739 | 7.850 | 7.730 | 7.760 | 3,983 | +0.17(+2.21%) |
Aug 14, 2015 | 7.530 | 7.640 | 7.485 | 7.592 | 6,017 | -0.01(-0.10%) |
Aug 13, 2015 | 7.520 | 7.720 | 7.520 | 7.600 | 4,052 | +0.13(+1.74%) |
Aug 12, 2015 | 7.290 | 7.500 | 7.290 | 7.470 | 20,223 | +0.32(+4.48%) |
Aug 11, 2015 | 7.160 | 7.235 | 7.150 | 7.150 | 2,392 | +0.00(+0.00%) |
Aug 10, 2015 | 7.140 | 7.150 | 7.077 | 7.150 | 1,530 | +0.30(+4.38%) |
Aug 07, 2015 | 6.810 | 6.860 | 6.810 | 6.850 | 2,050 | -0.07(-1.01%) |
Aug 06, 2015 | 6.890 | 7.130 | 6.870 | 6.920 | 5,019 | -0.04(-0.57%) |
Aug 05, 2015 | 6.970 | 7.360 | 6.950 | 6.960 | 7,050 | -0.20(-2.73%) |
Aug 04, 2015 | 7.160 | 7.162 | 6.925 | 7.155 | 3,913 | -0.10(-1.32%) |
Aug 03, 2015 | 7.320 | 7.370 | 7.250 | 7.251 | 6,699 | +0.59(+8.87%) |
Jul 31, 2015 | 6.961 | 6.961 | 6.550 | 6.660 | 3,340 | -0.34(-4.86%) |
Jul 30, 2015 | 7.000 | 7.000 | 6.860 | 7.000 | 3,629 | -0.16(-2.21%) |
Jul 29, 2015 | 7.180 | 7.243 | 7.158 | 7.158 | 4,991 | -0.02(-0.30%) |
Jul 28, 2015 | 7.210 | 7.210 | 7.080 | 7.180 | 11,738 | +0.38(+5.59%) |
Jul 27, 2015 | 6.850 | 6.850 | 6.790 | 6.800 | 5,306 | +0.51(+8.11%) |
Jul 24, 2015 | 6.330 | 6.398 | 6.290 | 6.290 | 3,938 | +0.00(+0.02%) |
Jul 23, 2015 | 6.260 | 6.360 | 6.260 | 6.289 | 7,868 | +0.27(+4.49%) |
Jul 22, 2015 | 6.270 | 6.270 | 5.900 | 6.019 | 25,238 | -0.58(-8.80%) |
Jul 21, 2015 | 6.630 | 6.750 | 6.440 | 6.600 | 7,678 | -0.08(-1.20%) |
Jul 20, 2015 | 6.760 | 6.800 | 6.640 | 6.680 | 15,840 | +0.47(+7.57%) |
Jul 17, 2015 | 6.210 | 6.210 | 6.210 | 6.210 | 240 | +0.02(+0.32%) |
Jul 16, 2015 | 6.120 | 6.234 | 6.113 | 6.190 | 18,259 | +0.69(+12.55%) |
Jul 15, 2015 | 5.594 | 5.650 | 5.500 | 5.500 | 9,789 | +0.16(+3.00%) |
Jul 14, 2015 | 5.350 | 5.370 | 5.285 | 5.340 | 5,701 | +0.17(+3.39%) |
Jul 13, 2015 | 5.082 | 5.180 | 4.911 | 5.165 | 3,547 | +0.32(+6.49%) |
Jul 09, 2015 | 4.890 | 4.850 | 4.850 | 4.850 | 3,200 | +0.02(+0.52%) |
Jul 08, 2015 | 5.090 | 5.090 | 4.810 | 4.825 | 5,457 | -0.33(-6.46%) |
Jul 07, 2015 | 5.190 | 5.200 | 5.050 | 5.158 | 16,095 | +0.22(+4.46%) |
Jul 06, 2015 | 4.731 | 5.155 | 4.731 | 4.938 | 12,747 | +0.27(+5.74%) |
Jul 02, 2015 | 4.750 | 4.670 | 4.670 | 4.670 | 5,800 | +0.06(+1.30%) |