Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.720 | 6.985 | 6.320 | 6.430 | 688,251 | -0.30(-4.46%) |
Sep 29, 2015 | 7.050 | 7.160 | 6.640 | 6.730 | 480,559 | -0.35(-4.94%) |
Sep 28, 2015 | 7.600 | 7.600 | 7.060 | 7.080 | 242,765 | -0.58(-7.57%) |
Sep 25, 2015 | 7.700 | 7.900 | 7.520 | 7.660 | 323,654 | +0.02(+0.26%) |
Sep 24, 2015 | 7.560 | 7.680 | 7.530 | 7.640 | 316,246 | +0.04(+0.53%) |
Sep 23, 2015 | 7.960 | 7.990 | 7.530 | 7.600 | 535,633 | -0.31(-3.92%) |
Sep 22, 2015 | 8.320 | 8.360 | 7.840 | 7.910 | 380,268 | -0.46(-5.50%) |
Sep 21, 2015 | 8.950 | 8.960 | 8.260 | 8.370 | 352,296 | -0.56(-6.27%) |
Sep 18, 2015 | 9.280 | 9.290 | 8.810 | 8.930 | 1,006,455 | -0.46(-4.90%) |
Sep 17, 2015 | 9.570 | 9.680 | 9.330 | 9.390 | 261,026 | -0.18(-1.88%) |
Sep 16, 2015 | 9.740 | 9.920 | 9.510 | 9.570 | 181,008 | -0.21(-2.15%) |
Sep 15, 2015 | 9.220 | 9.780 | 9.100 | 9.780 | 228,742 | +0.51(+5.50%) |
Sep 14, 2015 | 9.510 | 9.510 | 9.160 | 9.270 | 185,815 | -0.21(-2.22%) |
Sep 11, 2015 | 9.400 | 9.540 | 9.220 | 9.480 | 162,211 | +0.02(+0.21%) |
Sep 10, 2015 | 9.580 | 9.670 | 9.400 | 9.460 | 152,277 | -0.14(-1.46%) |
Sep 09, 2015 | 10.05 | 10.10 | 9.600 | 9.600 | 204,894 | -0.36(-3.61%) |
Sep 08, 2015 | 9.490 | 10.03 | 9.450 | 9.960 | 358,275 | +0.56(+5.96%) |
Sep 04, 2015 | 9.520 | 9.400 | 9.400 | 9.400 | 131,300 | -0.22(-2.29%) |
Sep 03, 2015 | 9.640 | 9.780 | 9.550 | 9.620 | 321,290 | -0.02(-0.21%) |
Sep 02, 2015 | 9.680 | 9.740 | 9.490 | 9.640 | 252,333 | +0.05(+0.52%) |
Sep 01, 2015 | 9.550 | 9.660 | 9.350 | 9.590 | 322,120 | -0.08(-0.83%) |
Aug 31, 2015 | 9.590 | 9.800 | 9.520 | 9.670 | 284,724 | +0.07(+0.73%) |
Aug 28, 2015 | 9.240 | 9.810 | 9.240 | 9.600 | 271,499 | +0.31(+3.34%) |
Aug 27, 2015 | 9.110 | 9.440 | 9.010 | 9.290 | 305,741 | +0.24(+2.65%) |
Aug 26, 2015 | 9.130 | 9.180 | 8.890 | 9.050 | 368,549 | +0.05(+0.56%) |
Aug 25, 2015 | 9.620 | 9.660 | 8.960 | 9.000 | 390,507 | -0.46(-4.86%) |
Aug 24, 2015 | 9.370 | 9.880 | 9.300 | 9.460 | 312,306 | -0.53(-5.31%) |
Aug 21, 2015 | 9.750 | 10.28 | 9.750 | 9.990 | 347,572 | -0.03(-0.30%) |
Aug 20, 2015 | 9.970 | 10.24 | 9.940 | 10.02 | 288,661 | -0.02(-0.20%) |
Aug 19, 2015 | 10.06 | 10.18 | 9.850 | 10.04 | 203,398 | -0.10(-0.99%) |
Aug 18, 2015 | 10.11 | 10.18 | 9.780 | 10.14 | 211,005 | +0.02(+0.20%) |
Aug 17, 2015 | 9.780 | 10.23 | 9.680 | 10.12 | 235,676 | +0.29(+2.95%) |
Aug 14, 2015 | 9.450 | 9.880 | 9.390 | 9.830 | 167,778 | +0.23(+2.40%) |
Aug 13, 2015 | 9.990 | 10.09 | 9.560 | 9.600 | 263,492 | -0.41(-4.10%) |
Aug 12, 2015 | 9.980 | 10.15 | 9.890 | 10.01 | 190,111 | -0.02(-0.20%) |
Aug 11, 2015 | 9.940 | 10.07 | 9.830 | 10.03 | 139,733 | -0.03(-0.30%) |
Aug 10, 2015 | 9.940 | 10.19 | 9.860 | 10.06 | 234,696 | +0.11(+1.11%) |
Aug 07, 2015 | 9.840 | 10.02 | 9.750 | 9.950 | 238,984 | -0.01(-0.10%) |
Aug 06, 2015 | 10.12 | 10.14 | 9.810 | 9.960 | 331,273 | -0.20(-1.97%) |
Aug 05, 2015 | 10.08 | 10.29 | 10.03 | 10.16 | 294,760 | +0.14(+1.40%) |
Aug 04, 2015 | 10.92 | 10.92 | 9.600 | 10.02 | 755,154 | -1.02(-9.24%) |
Aug 03, 2015 | 9.510 | 12.00 | 9.510 | 11.04 | 1,310,886 | +1.53(+16.09%) |
Jul 31, 2015 | 9.710 | 9.910 | 9.390 | 9.510 | 477,021 | -0.15(-1.55%) |
Jul 30, 2015 | 9.460 | 9.800 | 9.230 | 9.660 | 1,032,935 | +2.02(+26.44%) |
Jul 29, 2015 | 7.720 | 7.810 | 7.610 | 7.640 | 350,843 | -0.06(-0.78%) |
Jul 28, 2015 | 7.750 | 7.830 | 7.620 | 7.700 | 389,538 | -0.04(-0.52%) |
Jul 27, 2015 | 7.840 | 7.980 | 7.720 | 7.740 | 198,145 | -0.17(-2.15%) |
Jul 24, 2015 | 7.780 | 7.910 | 7.560 | 7.910 | 901,571 | +0.09(+1.15%) |
Jul 23, 2015 | 8.090 | 8.180 | 7.730 | 7.820 | 489,078 | -0.28(-3.46%) |
Jul 22, 2015 | 8.290 | 8.380 | 8.070 | 8.100 | 163,948 | -0.25(-2.99%) |
Jul 21, 2015 | 8.310 | 8.500 | 8.290 | 8.350 | 287,218 | +0.06(+0.72%) |
Jul 20, 2015 | 8.750 | 8.760 | 8.260 | 8.290 | 425,117 | -0.42(-4.82%) |
Jul 17, 2015 | 8.860 | 8.930 | 8.690 | 8.710 | 166,479 | -0.13(-1.47%) |
Jul 16, 2015 | 8.930 | 9.120 | 8.810 | 8.840 | 286,618 | -0.15(-1.67%) |
Jul 15, 2015 | 9.070 | 9.180 | 8.940 | 8.990 | 224,944 | -0.10(-1.10%) |
Jul 14, 2015 | 9.190 | 9.210 | 9.030 | 9.090 | 390,034 | -0.08(-0.87%) |
Jul 13, 2015 | 9.250 | 9.290 | 9.050 | 9.170 | 449,483 | -0.08(-0.86%) |
Jul 10, 2015 | 9.250 | 9.400 | 9.200 | 9.250 | 318,094 | +0.10(+1.09%) |
Jul 09, 2015 | 9.200 | 9.260 | 9.130 | 9.150 | 113,756 | +0.04(+0.44%) |
Jul 08, 2015 | 9.500 | 9.560 | 9.110 | 9.110 | 202,340 | -0.45(-4.71%) |
Jul 07, 2015 | 9.580 | 9.600 | 9.200 | 9.560 | 200,163 | -0.05(-0.52%) |
Jul 06, 2015 | 9.500 | 9.630 | 9.440 | 9.610 | 257,465 | +0.07(+0.73%) |
Jul 02, 2015 | 9.650 | 9.540 | 9.540 | 9.540 | 307,000 | -0.11(-1.14%) |