Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.370 | 7.490 | 7.330 | 7.420 | 101,211 | +0.08(+1.09%) |
Sep 29, 2015 | 7.200 | 7.350 | 7.090 | 7.340 | 84,570 | +0.07(+0.96%) |
Sep 28, 2015 | 7.370 | 7.430 | 7.200 | 7.270 | 97,194 | -0.17(-2.28%) |
Sep 25, 2015 | 7.500 | 7.550 | 7.365 | 7.440 | 124,398 | -0.04(-0.53%) |
Sep 24, 2015 | 7.240 | 7.500 | 7.240 | 7.480 | 101,446 | +0.17(+2.33%) |
Sep 23, 2015 | 7.040 | 7.360 | 7.020 | 7.310 | 113,329 | +0.28(+3.98%) |
Sep 22, 2015 | 7.010 | 7.080 | 6.777 | 7.030 | 112,957 | -0.07(-0.99%) |
Sep 21, 2015 | 7.320 | 7.500 | 7.060 | 7.100 | 81,956 | -0.24(-3.27%) |
Sep 18, 2015 | 7.300 | 7.470 | 7.290 | 7.340 | 217,700 | -0.09(-1.21%) |
Sep 17, 2015 | 7.080 | 7.450 | 7.080 | 7.430 | 170,443 | +0.31(+4.35%) |
Sep 16, 2015 | 7.150 | 7.200 | 7.030 | 7.120 | 119,135 | -0.03(-0.42%) |
Sep 15, 2015 | 6.420 | 7.170 | 6.400 | 7.150 | 179,985 | +0.66(+10.17%) |
Sep 14, 2015 | 6.330 | 6.490 | 6.320 | 6.490 | 43,098 | +0.17(+2.69%) |
Sep 11, 2015 | 6.130 | 6.340 | 6.130 | 6.320 | 50,097 | +0.12(+1.94%) |
Sep 10, 2015 | 6.100 | 6.210 | 6.050 | 6.200 | 49,087 | +0.02(+0.32%) |
Sep 09, 2015 | 6.340 | 6.450 | 6.160 | 6.180 | 104,247 | -0.07(-1.12%) |
Sep 08, 2015 | 6.100 | 6.340 | 5.991 | 6.250 | 129,679 | +0.22(+3.65%) |
Sep 04, 2015 | 5.930 | 6.030 | 6.030 | 6.030 | 170,700 | +0.01(+0.17%) |
Sep 03, 2015 | 6.140 | 6.300 | 5.990 | 6.020 | 333,702 | -0.16(-2.59%) |
Sep 02, 2015 | 6.190 | 6.295 | 6.070 | 6.180 | 68,847 | +0.04(+0.65%) |
Sep 01, 2015 | 6.190 | 6.330 | 6.080 | 6.140 | 93,474 | -0.15(-2.38%) |
Aug 31, 2015 | 6.620 | 6.650 | 6.100 | 6.290 | 161,788 | -0.32(-4.84%) |
Aug 28, 2015 | 6.070 | 6.840 | 6.070 | 6.610 | 175,075 | +0.48(+7.83%) |
Aug 27, 2015 | 6.130 | 6.200 | 6.020 | 6.130 | 64,389 | +0.02(+0.33%) |
Aug 26, 2015 | 6.130 | 6.270 | 5.910 | 6.110 | 155,796 | +0.13(+2.17%) |
Aug 25, 2015 | 6.330 | 6.330 | 5.950 | 5.980 | 94,896 | -0.18(-2.92%) |
Aug 24, 2015 | 6.000 | 6.240 | 5.880 | 6.160 | 131,871 | +0.09(+1.48%) |
Aug 21, 2015 | 5.860 | 6.280 | 5.730 | 6.070 | 136,211 | +0.08(+1.34%) |
Aug 20, 2015 | 6.000 | 6.140 | 5.980 | 5.990 | 83,354 | -0.12(-1.96%) |
Aug 19, 2015 | 6.100 | 6.220 | 6.050 | 6.110 | 59,454 | -0.07(-1.13%) |
Aug 18, 2015 | 6.190 | 6.280 | 6.170 | 6.180 | 49,639 | -0.06(-0.96%) |
Aug 17, 2015 | 6.010 | 6.270 | 6.010 | 6.240 | 78,157 | +0.23(+3.83%) |
Aug 14, 2015 | 5.910 | 6.180 | 5.905 | 6.010 | 145,445 | +0.05(+0.84%) |
Aug 13, 2015 | 5.960 | 6.180 | 5.940 | 5.960 | 134,595 | -0.03(-0.50%) |
Aug 12, 2015 | 6.100 | 6.260 | 5.960 | 5.990 | 85,449 | -0.12(-1.96%) |
Aug 11, 2015 | 6.170 | 6.320 | 6.060 | 6.110 | 76,593 | -0.10(-1.61%) |
Aug 10, 2015 | 6.100 | 6.330 | 6.040 | 6.210 | 87,947 | +0.07(+1.14%) |
Aug 07, 2015 | 6.270 | 6.520 | 6.100 | 6.140 | 89,832 | -0.26(-4.06%) |
Aug 06, 2015 | 6.590 | 6.650 | 6.400 | 6.400 | 71,146 | -0.20(-3.03%) |
Aug 05, 2015 | 6.680 | 6.820 | 6.560 | 6.600 | 60,213 | -0.08(-1.20%) |
Aug 04, 2015 | 6.650 | 6.780 | 6.610 | 6.680 | 27,634 | -0.01(-0.15%) |
Aug 03, 2015 | 6.750 | 7.000 | 6.610 | 6.690 | 95,517 | -0.08(-1.18%) |
Jul 31, 2015 | 6.760 | 7.070 | 6.660 | 6.770 | 68,675 | -0.01(-0.15%) |
Jul 30, 2015 | 6.640 | 6.790 | 6.640 | 6.780 | 29,579 | +0.09(+1.35%) |
Jul 29, 2015 | 6.550 | 6.840 | 6.550 | 6.690 | 57,517 | +0.07(+1.06%) |
Jul 28, 2015 | 6.540 | 6.740 | 6.500 | 6.620 | 76,408 | +0.08(+1.22%) |
Jul 27, 2015 | 6.390 | 6.630 | 6.390 | 6.540 | 25,378 | +0.02(+0.31%) |
Jul 24, 2015 | 6.610 | 6.680 | 6.500 | 6.520 | 83,393 | -0.15(-2.25%) |
Jul 23, 2015 | 6.800 | 6.900 | 6.580 | 6.670 | 47,405 | -0.18(-2.63%) |
Jul 22, 2015 | 7.040 | 7.130 | 6.810 | 6.850 | 51,358 | -0.28(-3.93%) |
Jul 21, 2015 | 6.890 | 7.180 | 6.890 | 7.130 | 116,758 | +0.18(+2.59%) |
Jul 20, 2015 | 7.120 | 7.135 | 6.910 | 6.950 | 85,665 | -0.19(-2.66%) |
Jul 17, 2015 | 7.250 | 7.250 | 7.050 | 7.140 | 54,395 | -0.12(-1.65%) |
Jul 16, 2015 | 7.450 | 7.450 | 7.141 | 7.260 | 110,740 | -0.26(-3.46%) |
Jul 15, 2015 | 7.300 | 7.540 | 7.300 | 7.520 | 172,537 | +0.17(+2.31%) |
Jul 14, 2015 | 7.290 | 7.430 | 7.210 | 7.350 | 91,186 | -0.01(-0.14%) |
Jul 13, 2015 | 7.130 | 7.620 | 7.120 | 7.360 | 98,519 | +0.23(+3.23%) |
Jul 10, 2015 | 7.050 | 7.190 | 7.020 | 7.130 | 67,594 | +0.11(+1.57%) |
Jul 09, 2015 | 7.140 | 7.190 | 6.990 | 7.020 | 70,979 | -0.10(-1.40%) |
Jul 08, 2015 | 7.150 | 7.410 | 7.040 | 7.120 | 97,779 | -0.12(-1.66%) |
Jul 07, 2015 | 7.110 | 7.300 | 6.980 | 7.240 | 63,057 | +0.07(+0.98%) |
Jul 06, 2015 | 6.960 | 7.280 | 6.960 | 7.170 | 104,610 | +0.06(+0.84%) |
Jul 02, 2015 | 7.150 | 7.110 | 7.110 | 7.110 | 68,800 | -0.08(-1.11%) |