Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.831 | 7.889 | 7.757 | 7.869 | 8,989,462 | +0.15(+1.93%) |
Sep 29, 2015 | 7.677 | 7.812 | 7.573 | 7.721 | 11,038,833 | +0.02(+0.32%) |
Sep 28, 2015 | 7.799 | 7.843 | 7.627 | 7.696 | 8,959,650 | -0.13(-1.71%) |
Sep 25, 2015 | 7.889 | 7.994 | 7.724 | 7.829 | 8,726,627 | -0.04(-0.49%) |
Sep 24, 2015 | 7.780 | 7.923 | 7.755 | 7.868 | 7,143,857 | +0.02(+0.29%) |
Sep 23, 2015 | 7.871 | 7.940 | 7.763 | 7.845 | 4,111,995 | -0.05(-0.65%) |
Sep 22, 2015 | 7.879 | 7.974 | 7.831 | 7.896 | 5,240,580 | -0.07(-0.89%) |
Sep 21, 2015 | 8.158 | 8.179 | 7.913 | 7.967 | 8,666,603 | -0.11(-1.30%) |
Sep 18, 2015 | 8.240 | 8.321 | 8.064 | 8.072 | 10,801,113 | -0.26(-3.07%) |
Sep 17, 2015 | 8.400 | 8.484 | 8.186 | 8.328 | 8,897,752 | -0.07(-0.84%) |
Sep 16, 2015 | 8.202 | 8.431 | 8.192 | 8.398 | 8,063,601 | +0.19(+2.28%) |
Sep 15, 2015 | 8.261 | 8.272 | 8.165 | 8.211 | 5,889,172 | -0.03(-0.39%) |
Sep 14, 2015 | 8.181 | 8.249 | 8.069 | 8.244 | 7,382,352 | +0.07(+0.91%) |
Sep 11, 2015 | 8.064 | 8.186 | 7.959 | 8.169 | 7,935,846 | +0.08(+1.02%) |
Sep 10, 2015 | 7.955 | 8.190 | 7.925 | 8.087 | 7,505,928 | +0.11(+1.34%) |
Sep 09, 2015 | 8.026 | 8.066 | 7.953 | 7.980 | 7,691,151 | +0.00(+0.00%) |
Sep 08, 2015 | 8.015 | 8.015 | 7.784 | 7.980 | 11,400,522 | +0.10(+1.31%) |
Sep 04, 2015 | 7.868 | 7.877 | 7.877 | 7.877 | 8,022,116 | -0.02(-0.24%) |
Sep 03, 2015 | 7.951 | 8.068 | 7.864 | 7.896 | 11,056,688 | -0.02(-0.24%) |
Sep 02, 2015 | 7.891 | 7.966 | 7.784 | 7.915 | 13,400,482 | +0.12(+1.53%) |
Sep 01, 2015 | 7.862 | 7.979 | 7.709 | 7.796 | 12,349,895 | -0.25(-3.06%) |
Aug 31, 2015 | 8.002 | 8.067 | 7.866 | 8.042 | 13,018,170 | -0.00(-0.02%) |
Aug 28, 2015 | 8.455 | 8.508 | 7.864 | 8.044 | 44,533,812 | -0.70(-8.03%) |
Aug 27, 2015 | 8.748 | 8.898 | 8.602 | 8.746 | 15,420,661 | +0.16(+1.85%) |
Aug 26, 2015 | 8.458 | 8.619 | 8.334 | 8.587 | 19,986,366 | +0.28(+3.35%) |
Aug 25, 2015 | 8.345 | 8.447 | 8.191 | 8.309 | 24,986,044 | +0.18(+2.16%) |
Aug 24, 2015 | 7.925 | 8.358 | 7.319 | 8.133 | 12,245,882 | -0.35(-4.17%) |
Aug 21, 2015 | 8.475 | 8.729 | 8.451 | 8.487 | 10,697,877 | -0.08(-0.88%) |
Aug 20, 2015 | 8.644 | 8.708 | 8.554 | 8.563 | 7,965,606 | -0.23(-2.63%) |
Aug 19, 2015 | 8.865 | 8.930 | 8.659 | 8.794 | 9,264,989 | -0.10(-1.15%) |
Aug 18, 2015 | 8.905 | 9.033 | 8.879 | 8.896 | 8,552,660 | +0.01(+0.09%) |
Aug 17, 2015 | 8.981 | 8.987 | 8.795 | 8.888 | 5,734,631 | -0.09(-1.03%) |
Aug 14, 2015 | 8.812 | 9.054 | 8.812 | 8.981 | 12,872,563 | +0.25(+2.91%) |
Aug 13, 2015 | 8.642 | 8.871 | 8.631 | 8.727 | 5,819,153 | +0.09(+1.05%) |
Aug 12, 2015 | 8.581 | 8.688 | 8.449 | 8.636 | 6,756,291 | -0.02(-0.22%) |
Aug 11, 2015 | 8.600 | 8.670 | 8.519 | 8.655 | 6,589,999 | -0.02(-0.20%) |
Aug 10, 2015 | 8.686 | 8.716 | 8.583 | 8.672 | 6,424,299 | +0.12(+1.42%) |
Aug 07, 2015 | 8.583 | 8.597 | 8.453 | 8.551 | 5,003,560 | -0.03(-0.40%) |
Aug 06, 2015 | 8.750 | 8.769 | 8.504 | 8.585 | 5,873,106 | -0.20(-2.24%) |
Aug 05, 2015 | 8.648 | 8.828 | 8.640 | 8.782 | 6,560,170 | +0.16(+1.80%) |
Aug 04, 2015 | 8.464 | 8.642 | 8.432 | 8.627 | 9,529,495 | +0.12(+1.38%) |
Aug 03, 2015 | 8.705 | 8.742 | 8.489 | 8.510 | 6,368,977 | -0.17(-1.96%) |
Jul 31, 2015 | 8.758 | 8.797 | 8.638 | 8.680 | 5,788,161 | -0.06(-0.67%) |
Jul 30, 2015 | 8.661 | 8.794 | 8.600 | 8.739 | 4,931,964 | +0.05(+0.63%) |
Jul 29, 2015 | 8.602 | 8.688 | 8.555 | 8.684 | 5,288,894 | +0.11(+1.30%) |
Jul 28, 2015 | 8.614 | 8.659 | 8.468 | 8.572 | 6,509,993 | -0.01(-0.09%) |
Jul 27, 2015 | 8.595 | 8.674 | 8.500 | 8.580 | 8,313,424 | -0.03(-0.37%) |
Jul 24, 2015 | 8.898 | 8.913 | 8.581 | 8.612 | 10,726,950 | -0.27(-3.09%) |
Jul 23, 2015 | 8.941 | 9.015 | 8.820 | 8.886 | 5,082,721 | -0.05(-0.55%) |
Jul 22, 2015 | 8.854 | 8.996 | 8.784 | 8.935 | 8,592,906 | +0.05(+0.55%) |
Jul 21, 2015 | 8.845 | 8.890 | 8.752 | 8.886 | 6,743,096 | +0.02(+0.23%) |
Jul 20, 2015 | 8.803 | 8.889 | 8.737 | 8.865 | 6,963,553 | +0.03(+0.34%) |
Jul 17, 2015 | 8.941 | 9.002 | 8.780 | 8.835 | 7,021,711 | -0.11(-1.19%) |
Jul 16, 2015 | 8.799 | 9.042 | 8.742 | 8.941 | 13,802,856 | +0.15(+1.74%) |
Jul 15, 2015 | 8.869 | 8.898 | 8.775 | 8.788 | 7,108,927 | -0.06(-0.66%) |
Jul 14, 2015 | 8.939 | 8.983 | 8.756 | 8.847 | 14,012,516 | -0.12(-1.31%) |
Jul 13, 2015 | 8.937 | 9.023 | 8.867 | 8.964 | 8,725,085 | +0.07(+0.83%) |
Jul 10, 2015 | 8.953 | 8.962 | 8.784 | 8.890 | 7,878,780 | +0.01(+0.13%) |
Jul 09, 2015 | 8.784 | 8.915 | 8.686 | 8.879 | 14,344,461 | +0.22(+2.54%) |
Jul 08, 2015 | 8.665 | 8.752 | 8.612 | 8.659 | 12,923,485 | -0.05(-0.63%) |
Jul 07, 2015 | 8.385 | 8.718 | 8.335 | 8.714 | 12,730,771 | +0.32(+3.86%) |
Jul 06, 2015 | 8.163 | 8.396 | 8.134 | 8.390 | 7,958,828 | +0.14(+1.74%) |
Jul 02, 2015 | 8.294 | 8.246 | 8.246 | 8.246 | 6,363,061 | -0.11(-1.27%) |