Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.222 | 6.325 | 6.080 | 6.151 | 1,194,816 | -0.02(-0.38%) |
Sep 29, 2015 | 6.159 | 6.412 | 6.096 | 6.175 | 834,808 | +0.06(+1.03%) |
Sep 28, 2015 | 6.372 | 6.396 | 6.056 | 6.111 | 938,579 | -0.33(-5.15%) |
Sep 25, 2015 | 6.697 | 6.752 | 6.388 | 6.444 | 1,057,174 | -0.18(-2.74%) |
Sep 24, 2015 | 6.657 | 6.989 | 6.523 | 6.625 | 1,329,502 | -0.10(-1.53%) |
Sep 23, 2015 | 7.701 | 7.701 | 6.673 | 6.728 | 1,519,934 | -0.93(-12.18%) |
Sep 22, 2015 | 8.135 | 8.167 | 7.622 | 7.661 | 1,189,196 | -0.60(-7.27%) |
Sep 21, 2015 | 8.278 | 8.542 | 8.159 | 8.262 | 884,607 | +0.01(+0.10%) |
Sep 18, 2015 | 8.159 | 8.381 | 8.112 | 8.254 | 1,354,489 | +0.02(+0.19%) |
Sep 17, 2015 | 8.396 | 8.428 | 8.159 | 8.238 | 459,594 | -0.18(-2.16%) |
Sep 16, 2015 | 8.064 | 8.448 | 8.025 | 8.420 | 475,032 | +0.36(+4.41%) |
Sep 15, 2015 | 7.898 | 8.112 | 7.851 | 8.064 | 380,466 | +0.21(+2.62%) |
Sep 14, 2015 | 7.906 | 7.914 | 7.714 | 7.859 | 896,149 | -0.05(-0.60%) |
Sep 11, 2015 | 7.962 | 8.135 | 7.677 | 7.906 | 1,084,049 | -0.09(-1.09%) |
Sep 10, 2015 | 8.341 | 8.341 | 7.922 | 7.993 | 554,994 | -0.37(-4.44%) |
Sep 09, 2015 | 8.697 | 8.823 | 8.349 | 8.365 | 518,028 | -0.27(-3.11%) |
Sep 08, 2015 | 8.800 | 8.879 | 8.581 | 8.634 | 483,444 | -0.02(-0.27%) |
Sep 04, 2015 | 8.776 | 8.657 | 8.657 | 8.657 | 352,003 | -0.27(-3.01%) |
Sep 03, 2015 | 8.902 | 9.068 | 8.760 | 8.926 | 569,056 | +0.04(+0.44%) |
Sep 02, 2015 | 8.531 | 8.894 | 8.396 | 8.887 | 634,597 | +0.45(+5.34%) |
Sep 01, 2015 | 8.855 | 8.926 | 8.282 | 8.436 | 623,250 | -0.64(-7.06%) |
Aug 31, 2015 | 8.626 | 9.100 | 8.531 | 9.076 | 664,022 | +0.36(+4.17%) |
Aug 28, 2015 | 8.602 | 8.966 | 8.365 | 8.713 | 646,285 | +0.09(+1.10%) |
Aug 27, 2015 | 8.373 | 8.720 | 8.373 | 8.618 | 966,255 | +0.36(+4.31%) |
Aug 26, 2015 | 8.199 | 8.309 | 8.025 | 8.262 | 612,577 | +0.25(+3.16%) |
Aug 25, 2015 | 8.246 | 8.499 | 7.993 | 8.009 | 715,615 | +0.01(+0.10%) |
Aug 24, 2015 | 8.222 | 8.689 | 7.969 | 8.001 | 824,664 | -0.52(-6.12%) |
Aug 21, 2015 | 8.191 | 8.586 | 8.452 | 8.523 | 863,181 | +0.07(+0.84%) |
Aug 20, 2015 | 8.634 | 8.807 | 8.436 | 8.452 | 803,016 | -0.18(-2.11%) |
Aug 19, 2015 | 8.578 | 8.815 | 8.578 | 8.634 | 1,044,456 | -0.02(-0.18%) |
Aug 18, 2015 | 8.752 | 8.831 | 8.539 | 8.649 | 680,021 | -0.13(-1.44%) |
Aug 17, 2015 | 8.626 | 8.839 | 8.554 | 8.776 | 679,810 | +0.09(+1.09%) |
Aug 14, 2015 | 8.985 | 9.048 | 8.665 | 8.681 | 1,315,218 | -0.25(-2.79%) |
Aug 13, 2015 | 9.172 | 9.172 | 8.720 | 8.931 | 507,616 | -0.27(-2.97%) |
Aug 12, 2015 | 9.133 | 9.321 | 9.040 | 9.204 | 571,363 | -0.01(-0.08%) |
Aug 11, 2015 | 9.289 | 9.344 | 8.970 | 9.211 | 428,327 | -0.25(-2.64%) |
Aug 10, 2015 | 9.196 | 9.543 | 9.087 | 9.461 | 740,778 | +0.33(+3.59%) |
Aug 07, 2015 | 9.625 | 9.796 | 8.993 | 9.133 | 613,651 | -0.55(-5.64%) |
Aug 06, 2015 | 9.531 | 9.757 | 9.391 | 9.679 | 596,288 | +0.19(+1.97%) |
Aug 05, 2015 | 9.664 | 9.750 | 9.414 | 9.492 | 728,199 | -0.05(-0.57%) |
Aug 04, 2015 | 9.438 | 9.656 | 9.172 | 9.547 | 692,852 | +0.17(+1.83%) |
Aug 03, 2015 | 9.562 | 9.609 | 9.305 | 9.375 | 648,094 | -0.21(-2.20%) |
Jul 31, 2015 | 9.672 | 9.796 | 9.555 | 9.586 | 659,762 | -0.04(-0.41%) |
Jul 30, 2015 | 9.820 | 9.960 | 9.508 | 9.625 | 642,265 | -0.22(-2.22%) |
Jul 29, 2015 | 9.711 | 9.960 | 9.547 | 9.843 | 737,097 | +0.13(+1.37%) |
Jul 28, 2015 | 9.516 | 9.820 | 9.328 | 9.711 | 786,839 | +0.27(+2.81%) |
Jul 27, 2015 | 9.219 | 9.570 | 9.071 | 9.445 | 866,822 | +0.07(+0.75%) |
Jul 24, 2015 | 9.594 | 9.601 | 9.126 | 9.375 | 2,007,785 | -0.23(-2.44%) |
Jul 23, 2015 | 9.703 | 9.792 | 9.422 | 9.609 | 1,526,848 | +0.09(+0.98%) |
Jul 22, 2015 | 9.500 | 9.664 | 9.020 | 9.516 | 1,901,315 | -0.22(-2.24%) |
Jul 21, 2015 | 9.360 | 10.04 | 9.165 | 9.734 | 4,734,546 | +0.84(+9.47%) |
Jul 20, 2015 | 9.243 | 9.243 | 8.853 | 8.892 | 667,110 | -0.37(-4.04%) |
Jul 17, 2015 | 9.328 | 9.328 | 9.165 | 9.266 | 591,375 | -0.08(-0.83%) |
Jul 16, 2015 | 9.391 | 9.547 | 9.297 | 9.344 | 598,224 | +0.01(+0.08%) |
Jul 15, 2015 | 9.695 | 9.695 | 9.258 | 9.336 | 887,480 | -0.35(-3.62%) |
Jul 14, 2015 | 9.726 | 9.789 | 9.594 | 9.687 | 421,185 | -0.02(-0.24%) |
Jul 13, 2015 | 9.414 | 9.757 | 9.266 | 9.711 | 1,186,963 | +0.34(+3.66%) |
Jul 10, 2015 | 9.757 | 9.781 | 9.328 | 9.367 | 498,955 | -0.27(-2.83%) |
Jul 09, 2015 | 9.633 | 9.804 | 9.537 | 9.640 | 1,144,511 | +0.15(+1.56%) |
Jul 08, 2015 | 9.765 | 9.796 | 9.328 | 9.492 | 921,783 | -0.33(-3.34%) |
Jul 07, 2015 | 9.718 | 9.839 | 9.430 | 9.820 | 1,155,732 | +0.07(+0.72%) |
Jul 06, 2015 | 9.765 | 9.835 | 9.418 | 9.750 | 1,613,834 | -0.12(-1.19%) |
Jul 02, 2015 | 10.23 | 9.867 | 9.867 | 9.867 | 1,287,756 | -0.34(-3.36%) |