Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.234 | 7.554 | 7.219 | 7.526 | 26,562,902 | +0.41(+5.76%) |
Sep 29, 2015 | 7.029 | 7.144 | 7.010 | 7.116 | 9,865,661 | +0.08(+1.18%) |
Sep 28, 2015 | 7.014 | 7.049 | 6.959 | 7.033 | 10,014,610 | +0.01(+0.17%) |
Sep 25, 2015 | 7.010 | 7.049 | 6.955 | 7.022 | 7,735,634 | +0.05(+0.74%) |
Sep 24, 2015 | 7.026 | 7.045 | 6.923 | 6.970 | 9,738,174 | +0.01(+0.17%) |
Sep 23, 2015 | 7.061 | 7.073 | 6.955 | 6.959 | 7,528,752 | -0.04(-0.56%) |
Sep 22, 2015 | 6.966 | 7.061 | 6.943 | 6.998 | 9,010,829 | -0.04(-0.62%) |
Sep 21, 2015 | 6.974 | 7.067 | 6.923 | 7.041 | 8,276,404 | +0.17(+2.53%) |
Sep 18, 2015 | 6.994 | 6.994 | 6.832 | 6.868 | 8,937,373 | -0.13(-1.86%) |
Sep 17, 2015 | 7.018 | 7.095 | 6.974 | 6.998 | 6,536,063 | -0.05(-0.67%) |
Sep 16, 2015 | 7.033 | 7.057 | 6.990 | 7.045 | 7,130,373 | +0.04(+0.62%) |
Sep 15, 2015 | 6.982 | 7.010 | 6.959 | 7.002 | 10,960,131 | +0.03(+0.45%) |
Sep 14, 2015 | 6.978 | 6.994 | 6.917 | 6.970 | 12,180,883 | -0.00(-0.06%) |
Sep 11, 2015 | 6.903 | 6.978 | 6.876 | 6.974 | 11,145,031 | +0.04(+0.51%) |
Sep 10, 2015 | 6.813 | 6.959 | 6.777 | 6.939 | 14,332,385 | +0.13(+1.91%) |
Sep 09, 2015 | 6.974 | 6.978 | 6.801 | 6.809 | 13,370,841 | -0.07(-0.97%) |
Sep 08, 2015 | 6.698 | 6.888 | 6.690 | 6.876 | 12,530,101 | +0.21(+3.07%) |
Sep 04, 2015 | 6.663 | 6.671 | 6.671 | 6.671 | 10,393,144 | -0.25(-3.59%) |
Sep 03, 2015 | 6.832 | 6.962 | 6.832 | 6.919 | 9,450,418 | +0.04(+0.57%) |
Sep 02, 2015 | 6.773 | 6.891 | 6.690 | 6.880 | 11,714,685 | +0.24(+3.56%) |
Sep 01, 2015 | 6.683 | 6.714 | 6.612 | 6.643 | 9,999,130 | -0.12(-1.75%) |
Aug 31, 2015 | 6.761 | 6.828 | 6.750 | 6.761 | 11,493,594 | -0.14(-2.06%) |
Aug 28, 2015 | 6.836 | 6.927 | 6.769 | 6.903 | 7,943,568 | +0.09(+1.39%) |
Aug 27, 2015 | 6.702 | 6.809 | 6.690 | 6.809 | 12,311,993 | +0.13(+1.89%) |
Aug 26, 2015 | 6.560 | 6.690 | 6.501 | 6.683 | 21,244,174 | +0.18(+2.73%) |
Aug 25, 2015 | 6.631 | 6.698 | 6.505 | 6.505 | 12,330,152 | -0.02(-0.24%) |
Aug 24, 2015 | 6.328 | 6.572 | 6.270 | 6.521 | 27,361,752 | -0.20(-2.99%) |
Aug 21, 2015 | 6.868 | 6.915 | 6.720 | 6.722 | 11,547,598 | -0.10(-1.50%) |
Aug 20, 2015 | 7.014 | 7.026 | 6.824 | 6.824 | 13,227,295 | -0.34(-4.68%) |
Aug 19, 2015 | 7.187 | 7.187 | 7.097 | 7.160 | 8,719,225 | +0.06(+0.89%) |
Aug 18, 2015 | 7.108 | 7.175 | 7.045 | 7.097 | 8,385,442 | +0.04(+0.56%) |
Aug 17, 2015 | 7.057 | 7.093 | 7.029 | 7.057 | 5,672,023 | -0.03(-0.39%) |
Aug 14, 2015 | 7.108 | 7.136 | 7.073 | 7.085 | 5,927,199 | -0.02(-0.33%) |
Aug 13, 2015 | 7.006 | 7.179 | 7.006 | 7.108 | 10,620,484 | +0.07(+1.01%) |
Aug 12, 2015 | 6.994 | 7.049 | 6.927 | 7.037 | 9,741,043 | +0.15(+2.23%) |
Aug 11, 2015 | 6.947 | 6.990 | 6.856 | 6.884 | 6,149,763 | -0.09(-1.30%) |
Aug 10, 2015 | 6.860 | 6.982 | 6.860 | 6.974 | 8,810,205 | +0.06(+0.91%) |
Aug 07, 2015 | 6.824 | 6.915 | 6.824 | 6.911 | 8,530,842 | +0.09(+1.27%) |
Aug 06, 2015 | 6.840 | 6.880 | 6.761 | 6.824 | 7,875,022 | -0.03(-0.46%) |
Aug 05, 2015 | 6.801 | 6.919 | 6.801 | 6.856 | 10,404,730 | +0.18(+2.66%) |
Aug 04, 2015 | 6.619 | 6.690 | 6.580 | 6.679 | 7,106,386 | -0.01(-0.12%) |
Aug 03, 2015 | 6.702 | 6.754 | 6.647 | 6.686 | 8,508,138 | +0.02(+0.30%) |
Jul 31, 2015 | 6.686 | 6.748 | 6.659 | 6.667 | 11,005,011 | -0.02(-0.24%) |
Jul 30, 2015 | 6.663 | 6.704 | 6.596 | 6.683 | 8,060,889 | -0.02(-0.29%) |
Jul 29, 2015 | 6.710 | 6.746 | 6.679 | 6.702 | 8,263,095 | +0.03(+0.41%) |
Jul 28, 2015 | 6.655 | 6.679 | 6.569 | 6.675 | 9,256,520 | +0.07(+1.14%) |
Jul 27, 2015 | 6.616 | 6.663 | 6.533 | 6.600 | 10,498,483 | -0.19(-2.84%) |
Jul 24, 2015 | 6.777 | 6.840 | 6.746 | 6.793 | 12,222,618 | -0.04(-0.52%) |
Jul 23, 2015 | 6.781 | 6.880 | 6.781 | 6.828 | 11,367,793 | +0.02(+0.35%) |
Jul 22, 2015 | 6.746 | 6.891 | 6.742 | 6.805 | 13,745,851 | +0.08(+1.17%) |
Jul 21, 2015 | 6.951 | 7.057 | 6.714 | 6.726 | 43,988,836 | +0.51(+8.18%) |
Jul 20, 2015 | 6.249 | 6.288 | 6.194 | 6.217 | 11,165,265 | -0.03(-0.44%) |
Jul 17, 2015 | 6.308 | 6.324 | 6.217 | 6.245 | 10,516,545 | -0.04(-0.56%) |
Jul 16, 2015 | 6.288 | 6.340 | 6.261 | 6.280 | 7,326,693 | +0.06(+0.95%) |
Jul 15, 2015 | 6.170 | 6.245 | 6.158 | 6.221 | 6,461,859 | +0.08(+1.28%) |
Jul 14, 2015 | 6.178 | 6.202 | 6.115 | 6.142 | 7,679,332 | +0.02(+0.26%) |
Jul 13, 2015 | 6.103 | 6.158 | 6.079 | 6.127 | 6,283,447 | +0.02(+0.39%) |
Jul 10, 2015 | 6.075 | 6.123 | 6.052 | 6.103 | 7,611,238 | +0.03(+0.45%) |
Jul 09, 2015 | 6.071 | 6.162 | 6.040 | 6.075 | 8,143,567 | -0.02(-0.26%) |
Jul 08, 2015 | 6.119 | 6.138 | 6.071 | 6.091 | 10,989,399 | -0.16(-2.59%) |
Jul 07, 2015 | 6.241 | 6.265 | 6.146 | 6.253 | 6,397,717 | -0.01(-0.13%) |
Jul 06, 2015 | 6.253 | 6.278 | 6.217 | 6.261 | 13,005,530 | -0.03(-0.50%) |
Jul 02, 2015 | 6.288 | 6.292 | 6.292 | 6.292 | 5,305,005 | +0.02(+0.31%) |