Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.709 | 7.024 | 6.609 | 6.971 | 296,848 | +0.30(+4.52%) |
Sep 29, 2015 | 6.809 | 6.809 | 6.653 | 6.670 | 262,350 | -0.14(-2.13%) |
Sep 28, 2015 | 6.943 | 6.946 | 6.781 | 6.815 | 217,161 | -0.11(-1.61%) |
Sep 25, 2015 | 6.977 | 7.016 | 6.882 | 6.926 | 311,754 | -0.06(-0.80%) |
Sep 24, 2015 | 6.938 | 7.016 | 6.826 | 6.982 | 166,253 | +0.06(+0.89%) |
Sep 23, 2015 | 6.943 | 6.960 | 6.821 | 6.921 | 215,910 | +0.00(+0.00%) |
Sep 22, 2015 | 6.887 | 6.954 | 6.731 | 6.921 | 327,772 | -0.03(-0.48%) |
Sep 21, 2015 | 6.971 | 7.027 | 6.876 | 6.954 | 160,879 | -0.01(-0.08%) |
Sep 18, 2015 | 6.915 | 7.083 | 6.915 | 6.960 | 199,499 | +0.07(+0.97%) |
Sep 17, 2015 | 6.982 | 7.021 | 6.854 | 6.893 | 189,318 | -0.08(-1.12%) |
Sep 16, 2015 | 7.010 | 7.071 | 6.943 | 6.971 | 453,086 | +0.01(+0.16%) |
Sep 15, 2015 | 6.993 | 7.083 | 6.916 | 6.960 | 516,911 | -0.01(-0.16%) |
Sep 14, 2015 | 7.060 | 7.283 | 6.971 | 6.971 | 265,445 | +0.04(+0.56%) |
Sep 11, 2015 | 6.971 | 7.049 | 6.832 | 6.932 | 85,790 | -0.02(-0.32%) |
Sep 10, 2015 | 6.988 | 6.999 | 6.748 | 6.954 | 143,098 | -0.06(-0.87%) |
Sep 09, 2015 | 7.250 | 7.311 | 6.804 | 7.016 | 190,983 | -0.14(-2.02%) |
Sep 08, 2015 | 7.133 | 7.322 | 7.110 | 7.161 | 264,148 | +0.09(+1.26%) |
Sep 04, 2015 | 7.127 | 7.071 | 7.071 | 7.071 | 55,766 | -0.06(-0.78%) |
Sep 03, 2015 | 7.122 | 7.283 | 7.060 | 7.127 | 125,567 | -0.07(-0.93%) |
Sep 02, 2015 | 7.473 | 7.473 | 7.144 | 7.194 | 98,053 | -0.03(-0.46%) |
Sep 01, 2015 | 7.110 | 7.306 | 7.110 | 7.228 | 59,321 | -0.05(-0.69%) |
Aug 31, 2015 | 6.971 | 7.440 | 6.971 | 7.278 | 182,159 | +0.30(+4.32%) |
Aug 28, 2015 | 7.038 | 7.205 | 6.832 | 6.977 | 413,370 | +0.01(+0.16%) |
Aug 27, 2015 | 7.021 | 7.585 | 6.876 | 6.965 | 600,024 | +0.09(+1.38%) |
Aug 26, 2015 | 7.255 | 7.255 | 6.698 | 6.871 | 427,269 | -0.41(-5.59%) |
Aug 25, 2015 | 7.651 | 7.651 | 7.189 | 7.278 | 37,442 | -0.25(-3.26%) |
Aug 24, 2015 | 7.540 | 7.690 | 7.116 | 7.523 | 345,429 | -0.31(-3.92%) |
Aug 21, 2015 | 7.900 | 7.908 | 7.757 | 7.830 | 60,431 | -0.07(-0.85%) |
Aug 20, 2015 | 7.997 | 8.025 | 7.897 | 7.897 | 107,625 | -0.10(-1.26%) |
Aug 19, 2015 | 8.070 | 8.137 | 7.919 | 7.997 | 102,889 | -0.14(-1.78%) |
Aug 18, 2015 | 8.404 | 8.432 | 8.109 | 8.142 | 122,122 | -0.26(-3.12%) |
Aug 17, 2015 | 8.460 | 8.521 | 8.365 | 8.404 | 54,562 | -0.02(-0.26%) |
Aug 14, 2015 | 8.432 | 8.499 | 8.326 | 8.427 | 108,706 | +0.09(+1.07%) |
Aug 13, 2015 | 8.421 | 8.488 | 8.315 | 8.337 | 195,050 | +0.02(+0.27%) |
Aug 12, 2015 | 8.120 | 8.499 | 8.092 | 8.315 | 291,006 | +0.17(+2.07%) |
Aug 11, 2015 | 8.327 | 8.431 | 7.943 | 8.146 | 348,479 | -0.19(-2.24%) |
Aug 10, 2015 | 8.420 | 8.628 | 8.267 | 8.332 | 522,211 | +0.03(+0.33%) |
Aug 07, 2015 | 8.628 | 8.798 | 8.305 | 8.305 | 208,421 | -0.19(-2.19%) |
Aug 06, 2015 | 8.765 | 8.831 | 8.469 | 8.491 | 227,340 | -0.18(-2.02%) |
Aug 05, 2015 | 8.814 | 8.979 | 8.634 | 8.667 | 99,141 | -0.03(-0.32%) |
Aug 04, 2015 | 8.765 | 8.891 | 8.661 | 8.694 | 250,959 | -0.23(-2.58%) |
Aug 03, 2015 | 8.436 | 9.302 | 8.436 | 8.924 | 151,452 | +0.46(+5.44%) |
Jul 31, 2015 | 8.184 | 8.683 | 8.184 | 8.464 | 193,396 | +0.28(+3.41%) |
Jul 30, 2015 | 8.217 | 8.365 | 8.160 | 8.184 | 87,157 | -0.01(-0.07%) |
Jul 29, 2015 | 8.256 | 8.343 | 8.080 | 8.190 | 535,597 | -0.14(-1.71%) |
Jul 28, 2015 | 8.535 | 8.628 | 8.223 | 8.332 | 107,669 | -0.18(-2.06%) |
Jul 27, 2015 | 8.688 | 8.743 | 8.491 | 8.508 | 31,280 | -0.08(-0.96%) |
Jul 24, 2015 | 8.678 | 8.721 | 8.549 | 8.590 | 43,775 | -0.17(-1.94%) |
Jul 23, 2015 | 8.721 | 8.814 | 8.519 | 8.760 | 61,952 | +0.01(+0.06%) |
Jul 22, 2015 | 8.864 | 8.902 | 8.524 | 8.754 | 143,685 | -0.09(-0.99%) |
Jul 21, 2015 | 8.984 | 9.088 | 8.836 | 8.842 | 184,413 | -0.22(-2.48%) |
Jul 20, 2015 | 9.165 | 9.175 | 9.056 | 9.066 | 104,809 | -0.07(-0.78%) |
Jul 17, 2015 | 9.171 | 9.351 | 9.138 | 9.138 | 306,237 | -0.12(-1.24%) |
Jul 16, 2015 | 9.302 | 9.329 | 9.149 | 9.253 | 117,010 | -0.02(-0.24%) |
Jul 15, 2015 | 9.318 | 9.505 | 9.203 | 9.275 | 49,028 | -0.02(-0.18%) |
Jul 14, 2015 | 9.187 | 9.412 | 9.187 | 9.291 | 126,482 | +0.13(+1.37%) |
Jul 13, 2015 | 9.121 | 9.538 | 9.066 | 9.165 | 74,659 | +0.05(+0.54%) |
Jul 10, 2015 | 9.368 | 9.409 | 9.094 | 9.116 | 155,431 | -0.16(-1.71%) |
Jul 09, 2015 | 9.505 | 9.554 | 9.269 | 9.275 | 167,335 | +0.01(+0.06%) |
Jul 08, 2015 | 9.943 | 9.965 | 9.198 | 9.269 | 201,306 | -0.73(-7.29%) |
Jul 07, 2015 | 10.08 | 10.08 | 9.916 | 9.998 | 64,526 | -0.01(-0.11%) |
Jul 06, 2015 | 10.03 | 10.12 | 9.888 | 10.01 | 36,053 | -0.14(-1.35%) |
Jul 02, 2015 | 9.855 | 10.15 | 10.15 | 10.15 | 26,650 | +0.15(+1.48%) |