Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.677 | 6.701 | 6.517 | 6.653 | 895,358 | +0.02(+0.24%) |
Sep 29, 2015 | 6.669 | 6.717 | 6.525 | 6.637 | 252,732 | -0.03(-0.48%) |
Sep 28, 2015 | 6.805 | 6.813 | 6.613 | 6.669 | 230,657 | -0.19(-2.80%) |
Sep 25, 2015 | 7.005 | 7.005 | 6.765 | 6.861 | 294,585 | -0.02(-0.23%) |
Sep 24, 2015 | 7.013 | 7.013 | 6.813 | 6.877 | 612,796 | -0.17(-2.39%) |
Sep 23, 2015 | 6.869 | 7.069 | 6.717 | 7.045 | 379,419 | +0.23(+3.41%) |
Sep 22, 2015 | 7.013 | 7.093 | 6.549 | 6.813 | 1,359,001 | -0.28(-3.95%) |
Sep 21, 2015 | 7.165 | 7.293 | 7.045 | 7.093 | 344,396 | -0.13(-1.77%) |
Sep 18, 2015 | 7.373 | 7.373 | 7.101 | 7.221 | 1,363,617 | -0.21(-2.80%) |
Sep 17, 2015 | 7.597 | 7.694 | 7.321 | 7.429 | 619,636 | -0.19(-2.52%) |
Sep 16, 2015 | 7.381 | 7.822 | 7.333 | 7.621 | 3,117,885 | +0.20(+2.70%) |
Sep 15, 2015 | 7.469 | 7.509 | 7.381 | 7.421 | 508,910 | -0.06(-0.86%) |
Sep 14, 2015 | 7.493 | 7.557 | 7.405 | 7.485 | 392,087 | -0.03(-0.43%) |
Sep 11, 2015 | 7.653 | 7.653 | 7.437 | 7.517 | 294,370 | -0.15(-1.98%) |
Sep 10, 2015 | 7.734 | 7.758 | 7.581 | 7.670 | 388,299 | -0.07(-0.93%) |
Sep 09, 2015 | 7.982 | 8.030 | 7.661 | 7.742 | 319,084 | -0.17(-2.13%) |
Sep 08, 2015 | 8.110 | 8.166 | 7.870 | 7.910 | 448,030 | -0.10(-1.20%) |
Sep 04, 2015 | 7.934 | 8.006 | 8.006 | 8.006 | 405,459 | -0.03(-0.40%) |
Sep 03, 2015 | 7.822 | 8.166 | 7.822 | 8.038 | 335,946 | +0.21(+2.66%) |
Sep 02, 2015 | 7.918 | 7.998 | 7.798 | 7.830 | 381,015 | -0.02(-0.31%) |
Sep 01, 2015 | 7.902 | 8.022 | 7.790 | 7.854 | 437,407 | -0.22(-2.78%) |
Aug 31, 2015 | 7.958 | 8.238 | 7.858 | 8.078 | 317,338 | +0.06(+0.80%) |
Aug 28, 2015 | 7.525 | 8.094 | 7.429 | 8.014 | 549,762 | +0.44(+5.81%) |
Aug 27, 2015 | 7.421 | 7.710 | 7.269 | 7.573 | 560,827 | +0.20(+2.71%) |
Aug 26, 2015 | 7.549 | 7.549 | 7.085 | 7.373 | 959,534 | -0.05(-0.65%) |
Aug 25, 2015 | 7.645 | 7.645 | 7.317 | 7.421 | 581,030 | -0.03(-0.43%) |
Aug 24, 2015 | 7.429 | 7.678 | 7.325 | 7.453 | 401,896 | -0.36(-4.61%) |
Aug 21, 2015 | 7.766 | 7.918 | 7.629 | 7.814 | 597,459 | -0.03(-0.41%) |
Aug 20, 2015 | 7.806 | 7.910 | 7.678 | 7.846 | 331,710 | -0.11(-1.41%) |
Aug 19, 2015 | 7.950 | 8.046 | 7.798 | 7.958 | 309,504 | -0.02(-0.30%) |
Aug 18, 2015 | 8.238 | 8.262 | 7.902 | 7.982 | 244,036 | -0.29(-3.49%) |
Aug 17, 2015 | 7.886 | 8.366 | 7.645 | 8.270 | 626,696 | +0.35(+4.45%) |
Aug 14, 2015 | 7.822 | 8.046 | 7.774 | 7.918 | 280,174 | +0.10(+1.23%) |
Aug 13, 2015 | 8.078 | 8.118 | 7.818 | 7.822 | 232,583 | -0.26(-3.27%) |
Aug 12, 2015 | 7.878 | 8.110 | 7.766 | 8.086 | 287,005 | +0.13(+1.61%) |
Aug 11, 2015 | 8.062 | 8.254 | 7.862 | 7.958 | 366,734 | -0.21(-2.55%) |
Aug 10, 2015 | 7.846 | 8.198 | 7.846 | 8.166 | 260,972 | +0.34(+4.40%) |
Aug 07, 2015 | 7.926 | 8.014 | 7.810 | 7.822 | 388,201 | -0.11(-1.41%) |
Aug 06, 2015 | 7.846 | 7.978 | 7.686 | 7.934 | 315,157 | +0.12(+1.54%) |
Aug 05, 2015 | 8.094 | 8.206 | 7.774 | 7.814 | 1,545,470 | -0.26(-3.17%) |
Aug 04, 2015 | 8.238 | 8.318 | 7.974 | 8.070 | 445,511 | -0.21(-2.51%) |
Aug 03, 2015 | 7.974 | 8.294 | 7.846 | 8.278 | 740,593 | +0.37(+4.66%) |
Jul 31, 2015 | 7.910 | 7.966 | 7.750 | 7.910 | 923,128 | +0.04(+0.51%) |
Jul 30, 2015 | 7.173 | 7.958 | 7.173 | 7.870 | 879,002 | +0.57(+7.79%) |
Jul 29, 2015 | 7.221 | 7.541 | 7.189 | 7.301 | 581,205 | +0.05(+0.66%) |
Jul 28, 2015 | 7.245 | 7.421 | 7.149 | 7.253 | 526,777 | +0.00(+0.00%) |
Jul 27, 2015 | 7.133 | 7.285 | 7.109 | 7.253 | 1,447,059 | +0.04(+0.55%) |
Jul 24, 2015 | 7.453 | 7.501 | 7.101 | 7.213 | 567,565 | -0.27(-3.64%) |
Jul 23, 2015 | 7.525 | 7.533 | 7.333 | 7.485 | 481,744 | +0.02(+0.32%) |
Jul 22, 2015 | 7.421 | 7.509 | 7.385 | 7.461 | 279,954 | -0.02(-0.32%) |
Jul 21, 2015 | 7.533 | 7.750 | 7.469 | 7.485 | 362,638 | -0.08(-1.06%) |
Jul 20, 2015 | 7.694 | 7.702 | 7.461 | 7.565 | 582,939 | -0.07(-0.94%) |
Jul 17, 2015 | 7.870 | 7.918 | 7.541 | 7.637 | 935,103 | -0.26(-3.34%) |
Jul 16, 2015 | 8.126 | 8.318 | 7.910 | 7.902 | 566,939 | -0.27(-3.33%) |
Jul 15, 2015 | 8.318 | 8.390 | 8.026 | 8.174 | 1,041,907 | -0.17(-2.02%) |
Jul 14, 2015 | 8.430 | 8.494 | 8.262 | 8.342 | 513,003 | -0.12(-1.42%) |
Jul 13, 2015 | 8.382 | 8.566 | 8.382 | 8.462 | 367,512 | +0.10(+1.15%) |
Jul 10, 2015 | 8.526 | 8.550 | 8.262 | 8.366 | 757,339 | +0.11(+1.36%) |
Jul 09, 2015 | 8.430 | 8.446 | 8.238 | 8.254 | 554,527 | -0.04(-0.48%) |
Jul 08, 2015 | 8.254 | 8.462 | 8.223 | 8.294 | 1,022,030 | -0.17(-1.99%) |
Jul 07, 2015 | 9.046 | 9.095 | 8.118 | 8.462 | 1,064,702 | -0.70(-7.60%) |
Jul 06, 2015 | 9.014 | 9.207 | 9.006 | 9.159 | 587,707 | -0.02(-0.26%) |
Jul 02, 2015 | 9.255 | 9.183 | 9.183 | 9.183 | 566,219 | -0.13(-1.38%) |