Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.572 | 7.664 | 7.360 | 7.386 | 1,178,215 | -0.10(-1.34%) |
Sep 29, 2015 | 7.604 | 7.618 | 7.334 | 7.486 | 885,340 | -0.11(-1.50%) |
Sep 28, 2015 | 7.916 | 7.976 | 7.548 | 7.600 | 946,740 | -0.36(-4.55%) |
Sep 25, 2015 | 7.902 | 8.136 | 7.818 | 7.962 | 1,276,340 | +0.13(+1.69%) |
Sep 24, 2015 | 7.686 | 7.856 | 7.686 | 7.830 | 979,310 | +0.07(+0.85%) |
Sep 23, 2015 | 7.704 | 7.774 | 7.620 | 7.764 | 509,290 | +0.09(+1.20%) |
Sep 22, 2015 | 7.624 | 7.692 | 7.546 | 7.672 | 640,610 | -0.03(-0.34%) |
Sep 21, 2015 | 7.560 | 7.720 | 7.554 | 7.698 | 691,185 | +0.20(+2.64%) |
Sep 18, 2015 | 7.538 | 7.650 | 7.456 | 7.500 | 1,330,810 | -0.18(-2.29%) |
Sep 17, 2015 | 7.626 | 7.766 | 7.626 | 7.676 | 510,790 | +0.04(+0.47%) |
Sep 16, 2015 | 7.710 | 7.762 | 7.580 | 7.640 | 422,940 | -0.05(-0.70%) |
Sep 15, 2015 | 7.562 | 7.708 | 7.561 | 7.694 | 426,215 | +0.16(+2.12%) |
Sep 14, 2015 | 7.596 | 7.620 | 7.522 | 7.534 | 262,555 | -0.06(-0.82%) |
Sep 11, 2015 | 7.354 | 7.604 | 7.354 | 7.596 | 628,345 | +0.19(+2.54%) |
Sep 10, 2015 | 7.412 | 7.500 | 7.390 | 7.408 | 496,600 | -0.01(-0.19%) |
Sep 09, 2015 | 7.558 | 7.612 | 7.390 | 7.422 | 818,720 | -0.07(-0.93%) |
Sep 08, 2015 | 7.302 | 7.508 | 7.267 | 7.492 | 706,735 | +0.29(+4.03%) |
Sep 04, 2015 | 7.198 | 7.202 | 7.202 | 7.202 | 267,500 | -0.10(-1.34%) |
Sep 03, 2015 | 7.416 | 7.424 | 7.252 | 7.300 | 479,835 | -0.11(-1.54%) |
Sep 02, 2015 | 7.318 | 7.420 | 7.176 | 7.414 | 908,460 | +0.18(+2.54%) |
Sep 01, 2015 | 7.110 | 7.264 | 7.110 | 7.230 | 821,785 | -0.01(-0.08%) |
Aug 31, 2015 | 7.290 | 7.307 | 7.176 | 7.236 | 609,675 | -0.06(-0.80%) |
Aug 28, 2015 | 7.344 | 7.382 | 7.242 | 7.294 | 596,790 | -0.14(-1.88%) |
Aug 27, 2015 | 7.180 | 7.440 | 7.008 | 7.434 | 1,870,370 | +0.30(+4.23%) |
Aug 26, 2015 | 7.124 | 7.188 | 6.858 | 7.132 | 783,495 | +0.17(+2.50%) |
Aug 25, 2015 | 7.378 | 7.444 | 6.946 | 6.958 | 969,960 | -0.17(-2.41%) |
Aug 24, 2015 | 6.958 | 7.438 | 6.805 | 7.130 | 1,575,975 | -0.18(-2.46%) |
Aug 21, 2015 | 7.340 | 7.542 | 7.278 | 7.310 | 1,272,295 | -0.16(-2.17%) |
Aug 20, 2015 | 7.362 | 7.546 | 7.255 | 7.472 | 854,870 | +0.06(+0.76%) |
Aug 19, 2015 | 7.364 | 7.456 | 7.300 | 7.416 | 809,145 | +0.03(+0.38%) |
Aug 18, 2015 | 7.528 | 7.553 | 7.364 | 7.388 | 566,780 | -0.13(-1.78%) |
Aug 17, 2015 | 7.422 | 7.522 | 7.344 | 7.522 | 506,605 | +0.10(+1.29%) |
Aug 14, 2015 | 7.422 | 7.534 | 7.346 | 7.426 | 784,055 | +0.00(+0.05%) |
Aug 13, 2015 | 7.458 | 7.488 | 7.380 | 7.422 | 478,795 | -0.04(-0.51%) |
Aug 12, 2015 | 7.436 | 7.494 | 7.356 | 7.460 | 525,005 | -0.01(-0.13%) |
Aug 11, 2015 | 7.474 | 7.538 | 7.186 | 7.470 | 420,675 | -0.03(-0.40%) |
Aug 10, 2015 | 7.512 | 7.588 | 7.283 | 7.500 | 787,125 | +0.03(+0.35%) |
Aug 07, 2015 | 7.434 | 7.504 | 7.374 | 7.474 | 561,215 | -0.01(-0.19%) |
Aug 06, 2015 | 7.714 | 7.746 | 7.476 | 7.488 | 530,440 | -0.20(-2.58%) |
Aug 05, 2015 | 7.732 | 7.794 | 7.648 | 7.686 | 842,260 | +0.00(+0.00%) |
Aug 04, 2015 | 7.624 | 7.724 | 7.582 | 7.686 | 639,450 | +0.05(+0.68%) |
Aug 03, 2015 | 7.776 | 7.797 | 7.475 | 7.634 | 743,260 | -0.12(-1.55%) |
Jul 31, 2015 | 7.544 | 7.810 | 7.490 | 7.754 | 1,480,530 | +0.25(+3.33%) |
Jul 30, 2015 | 7.450 | 7.614 | 7.006 | 7.504 | 1,411,540 | +0.14(+1.90%) |
Jul 29, 2015 | 7.166 | 7.416 | 7.132 | 7.364 | 605,060 | +0.20(+2.73%) |
Jul 28, 2015 | 7.150 | 7.208 | 7.014 | 7.168 | 497,055 | +0.04(+0.55%) |
Jul 27, 2015 | 7.124 | 7.196 | 7.055 | 7.129 | 418,325 | -0.01(-0.18%) |
Jul 24, 2015 | 7.252 | 7.285 | 7.116 | 7.142 | 452,580 | -0.12(-1.63%) |
Jul 23, 2015 | 7.414 | 7.418 | 7.246 | 7.260 | 370,990 | -0.18(-2.42%) |
Jul 22, 2015 | 7.396 | 7.480 | 7.387 | 7.440 | 410,655 | +0.03(+0.38%) |
Jul 21, 2015 | 7.430 | 7.526 | 7.364 | 7.412 | 489,785 | -0.02(-0.32%) |
Jul 20, 2015 | 7.444 | 7.460 | 7.398 | 7.436 | 627,165 | -0.01(-0.13%) |
Jul 17, 2015 | 7.390 | 7.462 | 7.350 | 7.446 | 604,490 | +0.07(+0.89%) |
Jul 16, 2015 | 7.400 | 7.428 | 7.264 | 7.380 | 1,466,960 | +0.08(+1.04%) |
Jul 15, 2015 | 7.270 | 7.336 | 7.222 | 7.304 | 357,500 | +0.03(+0.38%) |
Jul 14, 2015 | 7.332 | 7.362 | 7.268 | 7.276 | 294,180 | -0.05(-0.74%) |
Jul 13, 2015 | 7.300 | 7.364 | 7.238 | 7.330 | 664,615 | +0.05(+0.71%) |
Jul 10, 2015 | 7.122 | 7.292 | 7.102 | 7.278 | 588,805 | +0.16(+2.25%) |
Jul 09, 2015 | 7.116 | 7.192 | 7.056 | 7.118 | 700,240 | +0.09(+1.28%) |
Jul 08, 2015 | 6.978 | 7.138 | 6.948 | 7.028 | 1,041,115 | -0.04(-0.54%) |
Jul 07, 2015 | 7.078 | 7.140 | 6.948 | 7.066 | 665,720 | -0.01(-0.11%) |
Jul 06, 2015 | 6.916 | 7.090 | 6.897 | 7.074 | 885,205 | +0.11(+1.52%) |
Jul 02, 2015 | 7.050 | 6.968 | 6.968 | 6.968 | 525,000 | -0.08(-1.11%) |