Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.370 | 7.580 | 7.220 | 7.540 | 501,328 | +0.13(+1.75%) |
Sep 29, 2015 | 7.530 | 7.660 | 7.400 | 7.410 | 604,698 | -0.19(-2.50%) |
Sep 28, 2015 | 7.690 | 7.755 | 7.530 | 7.600 | 677,462 | -0.18(-2.31%) |
Sep 25, 2015 | 7.730 | 7.850 | 7.640 | 7.780 | 564,386 | -0.04(-0.51%) |
Sep 24, 2015 | 7.400 | 7.870 | 7.340 | 7.820 | 936,708 | +0.59(+8.16%) |
Sep 23, 2015 | 7.280 | 7.310 | 7.160 | 7.230 | 211,864 | +0.09(+1.26%) |
Sep 22, 2015 | 7.250 | 7.290 | 7.120 | 7.140 | 466,091 | -0.26(-3.51%) |
Sep 21, 2015 | 7.450 | 7.550 | 7.330 | 7.400 | 649,528 | -0.11(-1.46%) |
Sep 18, 2015 | 7.460 | 7.550 | 7.240 | 7.510 | 4,935,275 | +0.17(+2.32%) |
Sep 17, 2015 | 7.000 | 7.390 | 6.860 | 7.340 | 1,104,915 | +0.34(+4.86%) |
Sep 16, 2015 | 6.990 | 7.020 | 6.850 | 7.000 | 788,952 | +0.22(+3.24%) |
Sep 15, 2015 | 6.930 | 6.930 | 6.750 | 6.780 | 820,538 | -0.18(-2.59%) |
Sep 14, 2015 | 6.330 | 7.290 | 6.320 | 6.960 | 1,200,326 | +0.65(+10.30%) |
Sep 11, 2015 | 6.200 | 6.380 | 6.180 | 6.310 | 643,407 | +0.01(+0.16%) |
Sep 10, 2015 | 6.410 | 6.460 | 6.280 | 6.300 | 417,025 | +0.04(+0.64%) |
Sep 09, 2015 | 6.530 | 6.530 | 6.240 | 6.260 | 397,556 | -0.26(-3.99%) |
Sep 08, 2015 | 6.790 | 6.790 | 6.460 | 6.520 | 320,969 | -0.15(-2.25%) |
Sep 04, 2015 | 6.670 | 6.670 | 6.670 | 0 | +0.16(+2.46%) | |
Sep 03, 2015 | 6.590 | 6.860 | 6.500 | 6.510 | 471,659 | -0.13(-1.96%) |
Sep 02, 2015 | 6.380 | 6.670 | 6.370 | 6.640 | 450,819 | +0.19(+2.95%) |
Sep 01, 2015 | 6.540 | 6.750 | 6.430 | 6.450 | 572,251 | -0.20(-3.01%) |
Aug 31, 2015 | 6.560 | 6.810 | 6.540 | 6.650 | 749,806 | -0.13(-1.92%) |
Aug 28, 2015 | 6.450 | 6.870 | 6.450 | 6.780 | 814,597 | +0.22(+3.35%) |
Aug 27, 2015 | 6.340 | 6.760 | 6.150 | 6.560 | 883,235 | +0.15(+2.34%) |
Aug 26, 2015 | 6.290 | 6.530 | 6.220 | 6.410 | 947,824 | -0.09(-1.38%) |
Aug 25, 2015 | 6.680 | 6.870 | 6.270 | 6.500 | 932,633 | -0.15(-2.26%) |
Aug 24, 2015 | 6.990 | 7.400 | 6.540 | 6.650 | 1,448,449 | -0.90(-11.92%) |
Aug 21, 2015 | 7.980 | 7.500 | 7.550 | 624,312 | -0.31(-3.94%) | |
Aug 20, 2015 | 7.830 | 7.980 | 7.790 | 7.860 | 651,876 | +0.17(+2.21%) |
Aug 19, 2015 | 7.450 | 7.740 | 7.450 | 7.690 | 764,899 | +0.25(+3.36%) |
Aug 18, 2015 | 7.310 | 7.510 | 7.270 | 7.440 | 409,049 | -0.05(-0.67%) |
Aug 17, 2015 | 7.300 | 7.530 | 7.290 | 7.490 | 450,943 | +0.25(+3.45%) |
Aug 14, 2015 | 7.430 | 7.630 | 7.220 | 7.240 | 485,305 | -0.17(-2.29%) |
Aug 13, 2015 | 7.540 | 7.720 | 7.350 | 7.410 | 534,660 | -0.22(-2.88%) |
Aug 12, 2015 | 7.260 | 7.690 | 7.180 | 7.630 | 1,130,265 | +0.36(+4.95%) |
Aug 11, 2015 | 6.850 | 7.880 | 6.810 | 7.270 | 1,047,850 | +0.43(+6.29%) |
Aug 10, 2015 | 6.570 | 6.880 | 6.510 | 6.840 | 1,035,507 | +0.34(+5.23%) |
Aug 07, 2015 | 6.520 | 6.690 | 6.480 | 6.500 | 460,524 | +0.02(+0.31%) |
Aug 06, 2015 | 6.580 | 6.760 | 6.450 | 6.480 | 757,686 | -0.02(-0.31%) |
Aug 05, 2015 | 6.490 | 6.645 | 6.450 | 6.500 | 454,934 | +0.01(+0.15%) |
Aug 04, 2015 | 6.380 | 6.610 | 6.360 | 6.490 | 522,960 | -0.05(-0.76%) |
Jul 31, 2015 | 6.540 | 6.540 | 6.540 | 0 | +0.10(+1.55%) | |
Jul 30, 2015 | 6.240 | 6.660 | 6.090 | 6.440 | 833,568 | +0.27(+4.38%) |
Jul 29, 2015 | 6.280 | 6.280 | 5.840 | 6.170 | 1,186,558 | +0.40(+6.93%) |
Jul 28, 2015 | 5.790 | 5.940 | 5.730 | 5.770 | 483,850 | +0.01(+0.17%) |
Jul 27, 2015 | 5.930 | 6.140 | 5.690 | 5.760 | 697,643 | -0.18(-3.03%) |
Jul 24, 2015 | 5.540 | 5.990 | 5.510 | 5.940 | 971,354 | +0.33(+5.88%) |
Jul 23, 2015 | 5.780 | 5.800 | 5.520 | 5.610 | 954,995 | -0.16(-2.77%) |
Jul 22, 2015 | 5.780 | 5.930 | 5.640 | 5.770 | 722,210 | -0.08(-1.37%) |
Jul 21, 2015 | 5.830 | 6.030 | 5.780 | 5.850 | 802,891 | +0.06(+1.04%) |
Jul 20, 2015 | 6.150 | 6.340 | 5.730 | 5.790 | 1,011,027 | -0.63(-9.81%) |
Jul 17, 2015 | 6.490 | 6.490 | 6.370 | 6.420 | 555,517 | -0.10(-1.53%) |
Jul 16, 2015 | 6.490 | 6.635 | 6.490 | 6.520 | 220,531 | -0.05(-0.76%) |
Jul 15, 2015 | 6.590 | 6.730 | 6.540 | 6.570 | 312,607 | -0.06(-0.90%) |
Jul 14, 2015 | 6.700 | 6.790 | 6.630 | 6.630 | 274,304 | -0.10(-1.49%) |
Jul 13, 2015 | 6.630 | 6.750 | 6.580 | 6.730 | 271,496 | -0.03(-0.44%) |
Jul 10, 2015 | 6.740 | 6.840 | 6.670 | 6.760 | 317,823 | +0.04(+0.60%) |
Jul 09, 2015 | 6.910 | 6.920 | 6.590 | 6.720 | 340,028 | -0.15(-2.18%) |
Jul 08, 2015 | 7.120 | 7.250 | 6.850 | 6.870 | 400,279 | -0.21(-2.97%) |
Jul 07, 2015 | 7.080 | 7.220 | 7.030 | 7.080 | 528,845 | -0.18(-2.48%) |
Jul 06, 2015 | 7.150 | 7.375 | 7.140 | 7.260 | 426,345 | +0.06(+0.83%) |
Jul 03, 2015 | 7.120 | 7.250 | 7.120 | 7.200 | 55,307 | +0.04(+0.56%) |