Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.260 | 6.333 | 6.088 | 6.333 | 14,951,650 | +0.20(+3.25%) |
Sep 29, 2015 | 6.079 | 6.219 | 5.957 | 6.133 | 16,716,960 | +0.13(+2.11%) |
Sep 28, 2015 | 6.115 | 6.242 | 5.997 | 6.006 | 14,214,395 | -0.31(-4.88%) |
Sep 25, 2015 | 6.432 | 6.478 | 6.242 | 6.314 | 13,424,715 | -0.04(-0.57%) |
Sep 24, 2015 | 6.233 | 6.437 | 6.025 | 6.351 | 27,193,814 | -0.01(-0.14%) |
Sep 23, 2015 | 6.641 | 6.668 | 6.274 | 6.360 | 23,270,486 | -0.29(-4.36%) |
Sep 22, 2015 | 6.776 | 6.813 | 6.632 | 6.650 | 12,585,095 | -0.29(-4.18%) |
Sep 21, 2015 | 7.003 | 7.030 | 6.885 | 6.940 | 7,547,026 | -0.04(-0.52%) |
Sep 18, 2015 | 7.211 | 7.211 | 6.940 | 6.976 | 17,813,668 | -0.28(-3.87%) |
Sep 17, 2015 | 7.320 | 7.411 | 7.148 | 7.257 | 24,322,362 | -0.20(-2.67%) |
Sep 16, 2015 | 7.220 | 7.519 | 7.148 | 7.456 | 17,458,510 | +0.34(+4.71%) |
Sep 15, 2015 | 7.094 | 7.184 | 7.030 | 7.121 | 7,270,624 | +0.02(+0.26%) |
Sep 14, 2015 | 6.985 | 7.130 | 6.903 | 7.103 | 6,711,823 | +0.10(+1.42%) |
Sep 11, 2015 | 6.985 | 7.026 | 6.881 | 7.003 | 8,439,876 | -0.03(-0.39%) |
Sep 10, 2015 | 6.840 | 7.048 | 6.731 | 7.030 | 13,368,663 | +0.18(+2.65%) |
Sep 09, 2015 | 7.012 | 7.094 | 6.840 | 6.849 | 15,432,947 | -0.05(-0.66%) |
Sep 08, 2015 | 6.822 | 6.930 | 6.749 | 6.894 | 11,045,432 | +0.24(+3.54%) |
Sep 04, 2015 | 6.632 | 6.659 | 6.659 | 6.659 | 12,846,447 | -0.20(-2.91%) |
Sep 03, 2015 | 6.813 | 7.039 | 6.804 | 6.858 | 15,109,457 | +0.02(+0.26%) |
Sep 02, 2015 | 6.695 | 6.849 | 6.541 | 6.840 | 14,029,460 | +0.25(+3.85%) |
Sep 01, 2015 | 6.813 | 6.940 | 6.559 | 6.586 | 21,755,628 | -0.53(-7.51%) |
Aug 31, 2015 | 6.912 | 7.139 | 6.722 | 7.121 | 15,689,374 | +0.16(+2.34%) |
Aug 28, 2015 | 6.758 | 7.030 | 6.758 | 6.958 | 14,999,460 | +0.00(+0.00%) |
Aug 27, 2015 | 6.468 | 6.967 | 6.468 | 6.958 | 25,772,120 | +0.54(+8.47%) |
Aug 26, 2015 | 6.396 | 6.468 | 6.160 | 6.414 | 17,506,670 | +0.15(+2.46%) |
Aug 25, 2015 | 6.595 | 6.595 | 6.251 | 6.260 | 15,879,586 | +0.06(+1.02%) |
Aug 24, 2015 | 5.544 | 6.305 | 5.544 | 6.197 | 26,299,650 | -0.10(-1.58%) |
Aug 21, 2015 | 6.632 | 6.668 | 6.292 | 6.296 | 36,420,656 | -0.48(-7.09%) |
Aug 20, 2015 | 7.030 | 7.039 | 6.758 | 6.776 | 21,750,262 | -0.33(-4.59%) |
Aug 19, 2015 | 7.248 | 7.311 | 7.103 | 7.103 | 18,316,280 | -0.21(-2.85%) |
Aug 18, 2015 | 7.193 | 7.311 | 7.139 | 7.311 | 12,812,747 | +0.11(+1.51%) |
Aug 17, 2015 | 7.220 | 7.320 | 7.184 | 7.202 | 8,090,367 | -0.08(-1.12%) |
Aug 14, 2015 | 7.202 | 7.347 | 7.202 | 7.284 | 8,312,391 | +0.05(+0.63%) |
Aug 13, 2015 | 7.320 | 7.356 | 7.171 | 7.239 | 8,615,970 | -0.08(-1.11%) |
Aug 12, 2015 | 7.266 | 7.356 | 7.148 | 7.320 | 20,986,106 | +0.00(+0.00%) |
Aug 11, 2015 | 7.764 | 7.782 | 7.320 | 7.320 | 20,900,632 | -0.55(-7.02%) |
Aug 10, 2015 | 7.764 | 7.873 | 7.728 | 7.873 | 13,257,886 | +0.15(+2.00%) |
Aug 07, 2015 | 7.465 | 7.764 | 7.438 | 7.719 | 18,082,484 | +0.24(+3.27%) |
Aug 06, 2015 | 7.266 | 7.483 | 7.266 | 7.474 | 10,342,707 | +0.21(+2.87%) |
Aug 05, 2015 | 7.583 | 7.583 | 7.257 | 7.266 | 14,324,417 | -0.15(-2.08%) |
Aug 04, 2015 | 7.619 | 7.637 | 7.402 | 7.420 | 15,127,420 | -0.18(-2.38%) |
Aug 03, 2015 | 7.637 | 7.646 | 7.528 | 7.601 | 9,945,911 | -0.10(-1.29%) |
Jul 31, 2015 | 7.710 | 7.719 | 7.565 | 7.701 | 10,500,737 | +0.16(+2.16%) |
Jul 30, 2015 | 7.673 | 7.694 | 7.411 | 7.537 | 17,080,874 | -0.17(-2.23%) |
Jul 29, 2015 | 7.556 | 7.750 | 7.501 | 7.710 | 16,981,088 | +0.14(+1.79%) |
Jul 28, 2015 | 7.202 | 7.574 | 7.148 | 7.574 | 30,285,566 | +0.48(+6.77%) |
Jul 27, 2015 | 7.248 | 7.302 | 6.967 | 7.094 | 25,865,010 | -0.18(-2.49%) |
Jul 24, 2015 | 7.791 | 7.809 | 7.266 | 7.275 | 40,833,596 | -0.58(-7.38%) |
Jul 23, 2015 | 8.072 | 8.081 | 7.682 | 7.855 | 28,061,630 | -0.17(-2.14%) |
Jul 22, 2015 | 8.154 | 8.308 | 8.018 | 8.027 | 21,315,756 | +0.01(+0.11%) |
Jul 21, 2015 | 8.163 | 8.271 | 8.009 | 8.018 | 16,279,108 | -0.14(-1.78%) |
Jul 20, 2015 | 8.135 | 8.208 | 8.045 | 8.163 | 8,849,718 | +0.00(+0.00%) |
Jul 17, 2015 | 8.117 | 8.163 | 8.054 | 8.163 | 8,853,449 | +0.05(+0.67%) |
Jul 16, 2015 | 8.172 | 8.181 | 8.081 | 8.108 | 7,750,024 | -0.02(-0.22%) |
Jul 15, 2015 | 8.208 | 8.252 | 8.117 | 8.126 | 7,634,640 | -0.12(-1.43%) |
Jul 14, 2015 | 8.235 | 8.308 | 8.208 | 8.244 | 6,423,113 | +0.01(+0.11%) |
Jul 13, 2015 | 8.190 | 8.271 | 8.158 | 8.235 | 5,561,442 | +0.07(+0.89%) |
Jul 10, 2015 | 8.126 | 8.226 | 8.081 | 8.163 | 8,207,415 | +0.18(+2.27%) |
Jul 09, 2015 | 8.045 | 8.154 | 7.981 | 7.981 | 14,618,704 | +0.10(+1.26%) |
Jul 08, 2015 | 8.108 | 8.108 | 7.864 | 7.882 | 12,188,833 | -0.25(-3.12%) |
Jul 07, 2015 | 8.036 | 8.181 | 7.836 | 8.135 | 15,374,097 | +0.05(+0.67%) |
Jul 06, 2015 | 8.172 | 8.217 | 8.018 | 8.081 | 11,740,577 | -0.22(-2.62%) |
Jul 02, 2015 | 8.217 | 8.298 | 8.298 | 8.298 | 4,973,911 | +0.09(+1.10%) |