Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.900 | 7.028 | 6.812 | 6.916 | 3,592,733 | +0.07(+1.05%) |
Sep 29, 2015 | 7.012 | 7.020 | 6.812 | 6.844 | 4,916,685 | -0.18(-2.51%) |
Sep 28, 2015 | 7.108 | 7.132 | 6.980 | 7.020 | 5,863,491 | -0.10(-1.35%) |
Sep 25, 2015 | 7.212 | 7.252 | 7.064 | 7.116 | 3,278,375 | -0.08(-1.11%) |
Sep 24, 2015 | 7.180 | 7.232 | 7.148 | 7.196 | 3,369,468 | -0.02(-0.22%) |
Sep 23, 2015 | 7.220 | 7.276 | 7.188 | 7.212 | 2,280,642 | -0.02(-0.22%) |
Sep 22, 2015 | 7.180 | 7.300 | 7.173 | 7.228 | 2,983,438 | -0.01(-0.11%) |
Sep 21, 2015 | 7.300 | 7.345 | 7.188 | 7.236 | 4,796,998 | -0.04(-0.55%) |
Sep 18, 2015 | 7.164 | 7.316 | 7.164 | 7.276 | 6,926,021 | +0.02(+0.33%) |
Sep 17, 2015 | 7.268 | 7.344 | 7.220 | 7.252 | 4,808,077 | -0.01(-0.11%) |
Sep 16, 2015 | 7.260 | 7.308 | 7.220 | 7.260 | 6,219,013 | +0.01(+0.11%) |
Sep 15, 2015 | 7.356 | 7.356 | 7.188 | 7.252 | 8,067,429 | -0.09(-1.20%) |
Sep 14, 2015 | 7.380 | 7.400 | 7.292 | 7.340 | 5,038,736 | -0.04(-0.54%) |
Sep 11, 2015 | 7.260 | 7.420 | 7.196 | 7.380 | 5,255,585 | +0.17(+2.33%) |
Sep 10, 2015 | 7.276 | 7.284 | 7.180 | 7.212 | 7,399,632 | -0.06(-0.88%) |
Sep 09, 2015 | 7.380 | 7.456 | 7.252 | 7.276 | 5,259,729 | -0.07(-0.98%) |
Sep 08, 2015 | 7.364 | 7.396 | 7.316 | 7.348 | 5,477,346 | +0.09(+1.21%) |
Sep 04, 2015 | 7.148 | 7.260 | 7.260 | 7.260 | 3,966,805 | +0.06(+0.78%) |
Sep 03, 2015 | 7.236 | 7.324 | 7.152 | 7.204 | 6,666,047 | -0.01(-0.11%) |
Sep 02, 2015 | 7.244 | 7.420 | 7.188 | 7.212 | 8,422,606 | +0.07(+1.01%) |
Sep 01, 2015 | 7.172 | 7.268 | 7.124 | 7.140 | 7,215,246 | -0.14(-1.98%) |
Aug 31, 2015 | 7.364 | 7.452 | 7.260 | 7.284 | 5,280,860 | -0.09(-1.19%) |
Aug 28, 2015 | 7.404 | 7.480 | 7.340 | 7.372 | 3,124,678 | -0.02(-0.27%) |
Aug 27, 2015 | 7.241 | 7.448 | 7.197 | 7.392 | 6,548,512 | +0.24(+3.33%) |
Aug 26, 2015 | 7.273 | 7.313 | 7.082 | 7.154 | 7,772,821 | +0.01(+0.11%) |
Aug 25, 2015 | 7.329 | 7.368 | 7.082 | 7.146 | 8,404,821 | -0.01(-0.11%) |
Aug 24, 2015 | 6.899 | 7.241 | 6.812 | 7.154 | 18,201,474 | -0.12(-1.69%) |
Aug 21, 2015 | 7.313 | 7.388 | 7.249 | 7.277 | 5,978,747 | -0.08(-1.13%) |
Aug 20, 2015 | 7.631 | 7.639 | 7.360 | 7.360 | 6,664,625 | -0.31(-4.04%) |
Aug 19, 2015 | 7.750 | 7.801 | 7.615 | 7.670 | 6,358,508 | -0.10(-1.33%) |
Aug 18, 2015 | 8.012 | 8.052 | 7.774 | 7.774 | 8,106,977 | -0.25(-3.07%) |
Aug 17, 2015 | 7.869 | 8.020 | 7.845 | 8.020 | 3,064,580 | +0.10(+1.31%) |
Aug 14, 2015 | 7.941 | 8.020 | 7.893 | 7.917 | 2,455,902 | -0.06(-0.70%) |
Aug 13, 2015 | 7.909 | 8.028 | 7.909 | 7.972 | 4,856,249 | +0.03(+0.40%) |
Aug 12, 2015 | 7.654 | 7.964 | 7.651 | 7.941 | 8,229,510 | +0.21(+2.78%) |
Aug 11, 2015 | 7.869 | 7.877 | 7.647 | 7.726 | 4,997,659 | -0.07(-0.92%) |
Aug 10, 2015 | 7.805 | 7.877 | 7.766 | 7.798 | 4,181,440 | -0.01(-0.10%) |
Aug 07, 2015 | 7.901 | 7.929 | 7.738 | 7.805 | 5,496,986 | -0.11(-1.41%) |
Aug 06, 2015 | 8.123 | 8.139 | 7.829 | 7.917 | 9,038,399 | -0.12(-1.48%) |
Aug 05, 2015 | 8.330 | 8.362 | 8.036 | 8.036 | 7,361,332 | -0.14(-1.75%) |
Aug 04, 2015 | 8.211 | 8.235 | 8.096 | 8.179 | 5,595,585 | +0.00(+0.00%) |
Aug 03, 2015 | 8.179 | 8.227 | 8.115 | 8.179 | 4,950,782 | +0.02(+0.29%) |
Jul 31, 2015 | 8.203 | 8.235 | 8.131 | 8.155 | 8,780,130 | +0.02(+0.20%) |
Jul 30, 2015 | 8.187 | 8.267 | 8.068 | 8.139 | 5,412,168 | -0.11(-1.35%) |
Jul 29, 2015 | 8.155 | 8.259 | 8.108 | 8.251 | 3,671,796 | +0.11(+1.37%) |
Jul 28, 2015 | 8.020 | 8.171 | 7.957 | 8.139 | 7,327,133 | +0.14(+1.79%) |
Jul 27, 2015 | 8.068 | 8.115 | 7.980 | 7.996 | 3,534,239 | -0.07(-0.89%) |
Jul 24, 2015 | 8.203 | 8.251 | 8.044 | 8.068 | 3,178,910 | -0.09(-1.07%) |
Jul 23, 2015 | 8.274 | 8.282 | 8.123 | 8.155 | 2,948,734 | -0.10(-1.25%) |
Jul 22, 2015 | 8.171 | 8.282 | 8.163 | 8.259 | 5,139,814 | +0.10(+1.17%) |
Jul 21, 2015 | 8.131 | 8.187 | 8.092 | 8.163 | 3,231,512 | +0.01(+0.10%) |
Jul 20, 2015 | 8.163 | 8.227 | 8.131 | 8.155 | 3,951,484 | +0.02(+0.29%) |
Jul 17, 2015 | 8.227 | 8.274 | 8.100 | 8.131 | 5,087,952 | -0.10(-1.16%) |
Jul 16, 2015 | 8.298 | 8.298 | 8.211 | 8.227 | 3,884,877 | -0.05(-0.58%) |
Jul 15, 2015 | 8.346 | 8.378 | 8.251 | 8.274 | 4,561,006 | -0.04(-0.48%) |
Jul 14, 2015 | 8.338 | 8.398 | 8.306 | 8.314 | 5,613,257 | -0.06(-0.76%) |
Jul 13, 2015 | 8.330 | 8.473 | 8.286 | 8.378 | 11,209,632 | +0.08(+0.96%) |
Jul 10, 2015 | 8.425 | 8.441 | 8.243 | 8.298 | 8,589,812 | -0.02(-0.19%) |
Jul 09, 2015 | 8.378 | 8.441 | 8.290 | 8.314 | 4,084,478 | -0.02(-0.29%) |
Jul 08, 2015 | 8.394 | 8.449 | 8.298 | 8.338 | 5,175,657 | -0.09(-1.04%) |
Jul 07, 2015 | 8.473 | 8.473 | 8.267 | 8.425 | 6,335,246 | -0.02(-0.28%) |
Jul 06, 2015 | 8.497 | 8.576 | 8.410 | 8.449 | 8,194,675 | -0.13(-1.48%) |
Jul 02, 2015 | 8.696 | 8.576 | 8.576 | 8.576 | 8,929,534 | -0.07(-0.83%) |