Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.720 | 7.860 | 7.720 | 7.720 | 9,902 | -0.20(-2.53%) |
Sep 29, 2015 | 7.780 | 7.920 | 7.590 | 7.920 | 4,417 | -0.11(-1.37%) |
Sep 28, 2015 | 7.795 | 8.030 | 7.760 | 8.030 | 4,405 | +0.26(+3.35%) |
Sep 25, 2015 | 7.915 | 8.030 | 7.700 | 7.770 | 8,730 | -0.05(-0.64%) |
Sep 24, 2015 | 7.600 | 7.820 | 7.600 | 7.820 | 10,099 | +0.01(+0.13%) |
Sep 23, 2015 | 7.825 | 7.960 | 7.660 | 7.810 | 3,196 | -0.09(-1.14%) |
Sep 22, 2015 | 7.750 | 7.900 | 7.530 | 7.900 | 10,037 | -0.13(-1.62%) |
Sep 21, 2015 | 7.990 | 8.100 | 7.870 | 8.030 | 5,849 | -0.08(-0.99%) |
Sep 18, 2015 | 7.850 | 8.130 | 7.780 | 8.110 | 5,480 | -0.03(-0.37%) |
Sep 17, 2015 | 7.920 | 8.140 | 7.900 | 8.140 | 11,413 | -0.04(-0.49%) |
Sep 16, 2015 | 7.960 | 8.180 | 7.890 | 8.180 | 5,455 | +0.23(+2.89%) |
Sep 15, 2015 | 7.820 | 8.050 | 7.740 | 7.950 | 10,942 | +0.01(+0.13%) |
Sep 14, 2015 | 7.890 | 8.170 | 7.840 | 7.940 | 16,171 | -0.27(-3.35%) |
Sep 11, 2015 | 8.080 | 8.215 | 8.080 | 8.215 | 7,004 | -0.11(-1.26%) |
Sep 10, 2015 | 8.180 | 8.340 | 8.010 | 8.320 | 3,237 | +0.39(+4.92%) |
Sep 09, 2015 | 8.010 | 8.173 | 7.930 | 7.930 | 8,756 | -0.19(-2.34%) |
Sep 08, 2015 | 7.950 | 8.240 | 7.950 | 8.120 | 17,625 | +0.28(+3.57%) |
Sep 04, 2015 | 7.840 | 7.840 | 7.840 | 0 | -0.16(-2.00%) | |
Sep 03, 2015 | 8.100 | 8.250 | 7.930 | 8.000 | 228,376 | -0.14(-1.78%) |
Sep 02, 2015 | 8.210 | 8.280 | 8.010 | 8.145 | 8,428 | +0.01(+0.18%) |
Sep 01, 2015 | 8.200 | 8.430 | 8.130 | 8.130 | 8,237 | -0.15(-1.81%) |
Aug 31, 2015 | 8.610 | 8.640 | 8.280 | 8.280 | 4,147 | -0.26(-3.04%) |
Aug 28, 2015 | 8.500 | 8.540 | 8.250 | 8.540 | 7,225 | +0.05(+0.59%) |
Aug 27, 2015 | 8.450 | 8.490 | 8.150 | 8.490 | 5,813 | +0.04(+0.47%) |
Aug 26, 2015 | 8.390 | 8.450 | 8.010 | 8.450 | 16,741 | +0.08(+0.96%) |
Aug 25, 2015 | 8.300 | 8.410 | 8.170 | 8.370 | 7,743 | +0.17(+2.07%) |
Aug 24, 2015 | 8.172 | 8.200 | 7.970 | 8.200 | 10,229 | -0.17(-1.97%) |
Aug 21, 2015 | 8.445 | 8.570 | 8.230 | 8.365 | 11,883 | -0.20(-2.28%) |
Aug 20, 2015 | 8.560 | 8.600 | 8.550 | 8.560 | 6,188 | -0.07(-0.81%) |
Aug 19, 2015 | 8.690 | 8.690 | 8.330 | 8.630 | 8,561 | -0.03(-0.35%) |
Aug 18, 2015 | 8.450 | 8.720 | 8.450 | 8.660 | 29,181 | +0.13(+1.52%) |
Aug 17, 2015 | 8.370 | 8.530 | 8.370 | 8.530 | 7,215 | +0.17(+2.09%) |
Aug 14, 2015 | 8.040 | 8.400 | 8.040 | 8.355 | 135,759 | +0.11(+1.27%) |
Aug 13, 2015 | 8.370 | 8.370 | 8.050 | 8.250 | 7,348 | -0.16(-1.90%) |
Aug 12, 2015 | 8.410 | 8.410 | 8.300 | 8.410 | 2,748 | +0.48(+6.05%) |
Aug 11, 2015 | 8.000 | 8.080 | 7.930 | 7.930 | 6,711 | +0.12(+1.54%) |
Aug 10, 2015 | 7.795 | 7.810 | 7.740 | 7.810 | 6,266 | +0.10(+1.30%) |
Aug 07, 2015 | 7.710 | 7.710 | 7.555 | 7.710 | 979 | +0.05(+0.65%) |
Aug 06, 2015 | 7.540 | 7.660 | 7.540 | 7.660 | 3,670 | +0.26(+3.51%) |
Aug 05, 2015 | 7.610 | 7.700 | 7.400 | 7.400 | 3,653 | -0.25(-3.27%) |
Aug 04, 2015 | 7.350 | 7.650 | 7.330 | 7.650 | 5,545 | +0.12(+1.59%) |
Aug 03, 2015 | 7.540 | 7.540 | 7.430 | 7.530 | 2,830 | -0.02(-0.26%) |
Jul 31, 2015 | 7.370 | 7.570 | 7.370 | 7.550 | 6,895 | +0.10(+1.34%) |
Jul 30, 2015 | 7.310 | 7.450 | 7.310 | 7.450 | 3,738 | +0.01(+0.13%) |
Jul 29, 2015 | 7.380 | 7.500 | 7.300 | 7.440 | 5,730 | +0.26(+3.62%) |
Jul 28, 2015 | 7.165 | 7.320 | 7.165 | 7.180 | 29,506 | -0.04(-0.55%) |
Jul 27, 2015 | 7.146 | 7.220 | 7.050 | 7.220 | 8,729 | -0.08(-1.10%) |
Jul 24, 2015 | 7.350 | 7.350 | 7.210 | 7.300 | 7,209 | -0.14(-1.88%) |
Jul 23, 2015 | 7.350 | 7.440 | 7.190 | 7.440 | 17,579 | +0.12(+1.64%) |
Jul 22, 2015 | 7.320 | 7.530 | 7.290 | 7.320 | 18,416 | +0.10(+1.39%) |
Jul 21, 2015 | 7.220 | 7.410 | 7.220 | 7.220 | 6,677 | -0.20(-2.70%) |
Jul 20, 2015 | 7.330 | 7.470 | 7.250 | 7.420 | 5,754 | -0.23(-3.01%) |
Jul 17, 2015 | 7.260 | 7.650 | 7.260 | 7.650 | 6,051 | +0.15(+2.00%) |
Jul 16, 2015 | 7.440 | 7.550 | 7.408 | 7.500 | 6,239 | +0.23(+3.16%) |
Jul 15, 2015 | 7.190 | 7.310 | 7.190 | 7.270 | 8,310 | +0.07(+0.97%) |
Jul 14, 2015 | 7.180 | 7.250 | 7.090 | 7.200 | 6,763 | -0.03(-0.41%) |
Jul 13, 2015 | 7.080 | 7.230 | 7.060 | 7.230 | 3,724 | +0.12(+1.69%) |
Jul 10, 2015 | 6.930 | 7.110 | 6.930 | 7.110 | 4,896 | +0.06(+0.85%) |
Jul 09, 2015 | 6.870 | 7.050 | 6.766 | 7.050 | 6,142 | -0.12(-1.67%) |
Jul 08, 2015 | 7.090 | 7.230 | 6.930 | 7.170 | 4,519 | -0.23(-3.11%) |
Jul 07, 2015 | 7.170 | 7.400 | 7.170 | 7.400 | 5,433 | -0.18(-2.37%) |
Jul 06, 2015 | 7.490 | 7.600 | 7.430 | 7.580 | 9,780 | -0.33(-4.17%) |
Jul 02, 2015 | 7.910 | 7.910 | 7.910 | 0 | -0.05(-0.63%) |