Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.975 | 6.975 | 6.779 | 6.787 | 166,302 | -0.14(-2.04%) |
Aug 28, 2015 | 6.573 | 6.949 | 6.573 | 6.928 | 135,434 | +0.18(+2.68%) |
Aug 27, 2015 | 6.768 | 6.779 | 6.522 | 6.747 | 302,784 | +0.17(+2.53%) |
Aug 26, 2015 | 6.331 | 6.635 | 6.262 | 6.580 | 308,854 | +0.17(+2.71%) |
Aug 25, 2015 | 6.580 | 6.620 | 6.371 | 6.407 | 217,251 | -0.07(-1.06%) |
Aug 24, 2015 | 6.396 | 6.711 | 6.034 | 6.475 | 323,671 | -0.40(-5.77%) |
Aug 21, 2015 | 7.051 | 7.069 | 6.815 | 6.872 | 285,040 | -0.22(-3.08%) |
Aug 20, 2015 | 7.239 | 7.327 | 6.989 | 7.090 | 287,017 | -0.15(-2.05%) |
Aug 19, 2015 | 7.253 | 7.363 | 7.109 | 7.239 | 186,767 | -0.09(-1.28%) |
Aug 18, 2015 | 7.246 | 7.463 | 7.242 | 7.333 | 189,113 | +0.10(+1.40%) |
Aug 17, 2015 | 7.239 | 7.239 | 7.112 | 7.231 | 145,545 | -0.00(-0.05%) |
Aug 14, 2015 | 7.307 | 7.329 | 7.210 | 7.235 | 107,075 | -0.00(-0.00%) |
Aug 13, 2015 | 7.293 | 7.293 | 7.098 | 7.235 | 149,014 | +0.00(+0.05%) |
Aug 12, 2015 | 7.354 | 7.354 | 7.083 | 7.231 | 122,472 | -0.13(-1.77%) |
Aug 11, 2015 | 7.463 | 7.514 | 7.354 | 7.362 | 75,520 | -0.16(-2.18%) |
Aug 10, 2015 | 7.536 | 7.536 | 7.465 | 7.526 | 101,124 | +0.04(+0.53%) |
Aug 07, 2015 | 7.414 | 7.515 | 7.414 | 7.486 | 82,900 | -0.02(-0.24%) |
Aug 06, 2015 | 7.658 | 7.658 | 7.411 | 7.504 | 71,969 | -0.04(-0.52%) |
Aug 05, 2015 | 7.540 | 7.662 | 7.536 | 7.544 | 98,488 | -0.01(-0.14%) |
Aug 04, 2015 | 7.378 | 7.666 | 7.364 | 7.554 | 246,673 | +0.18(+2.43%) |
Aug 03, 2015 | 7.536 | 7.536 | 7.364 | 7.375 | 110,322 | -0.14(-1.86%) |
Jul 31, 2015 | 7.526 | 7.536 | 7.486 | 7.515 | 144,083 | -0.03(-0.38%) |
Jul 30, 2015 | 7.766 | 7.766 | 7.544 | 7.544 | 167,897 | -0.07(-0.94%) |
Jul 29, 2015 | 7.691 | 7.691 | 7.583 | 7.615 | 122,638 | +0.01(+0.19%) |
Jul 28, 2015 | 7.465 | 7.852 | 7.465 | 7.601 | 127,604 | +0.07(+0.91%) |
Jul 27, 2015 | 7.594 | 7.748 | 7.475 | 7.533 | 164,932 | -0.10(-1.32%) |
Jul 24, 2015 | 7.536 | 7.685 | 7.427 | 7.633 | 318,253 | +0.18(+2.46%) |
Jul 23, 2015 | 7.500 | 7.511 | 7.386 | 7.450 | 146,449 | -0.04(-0.53%) |
Jul 22, 2015 | 7.357 | 7.500 | 7.357 | 7.490 | 191,297 | +0.12(+1.66%) |
Jul 21, 2015 | 7.439 | 7.497 | 7.328 | 7.368 | 188,620 | -0.14(-1.91%) |
Jul 20, 2015 | 7.648 | 7.691 | 7.411 | 7.511 | 194,466 | -0.17(-2.24%) |
Jul 17, 2015 | 7.813 | 7.813 | 7.680 | 7.684 | 49,471 | -0.18(-2.33%) |
Jul 16, 2015 | 7.917 | 7.917 | 7.845 | 7.867 | 74,268 | -0.05(-0.65%) |
Jul 15, 2015 | 7.996 | 8.103 | 7.896 | 7.918 | 82,113 | -0.08(-0.98%) |
Jul 14, 2015 | 8.124 | 8.124 | 7.996 | 7.996 | 125,948 | -0.17(-2.14%) |
Jul 13, 2015 | 8.185 | 8.278 | 8.160 | 8.171 | 50,418 | -0.08(-0.95%) |
Jul 10, 2015 | 8.263 | 8.281 | 8.174 | 8.249 | 67,103 | +0.00(+0.04%) |
Jul 09, 2015 | 8.146 | 8.370 | 7.957 | 8.246 | 150,371 | +0.09(+1.09%) |
Jul 08, 2015 | 8.210 | 8.210 | 8.153 | 8.156 | 13,496 | -0.15(-1.80%) |
Jul 07, 2015 | 8.399 | 8.399 | 8.203 | 8.306 | 105,244 | -0.14(-1.60%) |
Jul 06, 2015 | 8.434 | 8.484 | 8.327 | 8.441 | 67,022 | -0.09(-1.09%) |
Jul 02, 2015 | 8.555 | 8.534 | 8.534 | 8.534 | 114,268 | -0.02(-0.25%) |
Jul 01, 2015 | 8.548 | 8.555 | 8.388 | 8.555 | 111,983 | +0.00(+0.00%) |
Jun 30, 2015 | 8.627 | 8.855 | 8.481 | 8.555 | 374,014 | -0.06(-0.74%) |
Jun 29, 2015 | 8.869 | 8.890 | 8.609 | 8.620 | 1,099,485 | -0.25(-2.81%) |
Jun 26, 2015 | 8.869 | 8.929 | 8.869 | 8.869 | 146,547 | +0.00(+0.00%) |
Jun 25, 2015 | 8.876 | 8.901 | 8.869 | 8.869 | 147,347 | +0.00(+0.00%) |
Jun 24, 2015 | 8.890 | 8.958 | 8.869 | 8.869 | 214,625 | -0.02(-0.20%) |
Jun 23, 2015 | 8.872 | 9.261 | 8.872 | 8.887 | 568,799 | +0.01(+0.12%) |
Jun 22, 2015 | 8.880 | 9.079 | 8.869 | 8.876 | 324,480 | -0.00(-0.04%) |
Jun 19, 2015 | 8.887 | 8.887 | 8.872 | 8.880 | 5,544 | +0.01(+0.08%) |
Jun 18, 2015 | 8.872 | 8.880 | 8.869 | 8.872 | 47,902 | +0.00(+0.00%) |
Jun 17, 2015 | 8.887 | 8.887 | 8.872 | 8.872 | 36,681 | +0.00(+0.00%) |
Jun 16, 2015 | 8.876 | 8.901 | 8.872 | 8.872 | 85,847 | +0.00(+0.00%) |
Jun 15, 2015 | 8.872 | 8.876 | 8.872 | 8.872 | 20,161 | -0.00(-0.04%) |
Jun 12, 2015 | 8.869 | 8.883 | 8.869 | 8.876 | 19,335 | +0.01(+0.08%) |
Jun 11, 2015 | 8.887 | 8.887 | 8.869 | 8.869 | 28,474 | -0.01(-0.16%) |
Jun 10, 2015 | 8.883 | 8.887 | 8.872 | 8.883 | 52,664 | +0.01(+0.16%) |
Jun 09, 2015 | 8.869 | 8.883 | 8.869 | 8.869 | 63,535 | -0.00(-0.04%) |
Jun 08, 2015 | 8.901 | 8.901 | 8.872 | 8.872 | 29,339 | +0.00(+0.04%) |
Jun 05, 2015 | 8.869 | 8.876 | 8.869 | 8.869 | 177,930 | +0.00(+0.00%) |
Jun 04, 2015 | 8.869 | 8.883 | 8.869 | 8.869 | 236,370 | +0.00(+0.00%) |
Jun 03, 2015 | 8.887 | 8.887 | 8.869 | 8.869 | 39,014 | -0.02(-0.20%) |
Jun 02, 2015 | 8.900 | 8.900 | 8.884 | 8.887 | 48,826 | -0.01(-0.12%) |