Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.240 | 8.700 | 7.800 | 8.550 | 1,365,467 | +0.81(+10.47%) |
Aug 28, 2015 | 7.730 | 7.910 | 7.535 | 7.740 | 689,272 | +0.02(+0.26%) |
Aug 27, 2015 | 7.310 | 7.820 | 7.240 | 7.720 | 356,209 | +0.51(+7.07%) |
Aug 26, 2015 | 7.110 | 7.310 | 6.780 | 7.210 | 429,374 | +0.17(+2.41%) |
Aug 25, 2015 | 7.630 | 7.630 | 7.020 | 7.040 | 543,736 | -0.46(-6.13%) |
Aug 24, 2015 | 7.480 | 7.990 | 7.360 | 7.500 | 461,135 | -0.51(-6.37%) |
Aug 21, 2015 | 7.900 | 8.110 | 7.670 | 8.010 | 380,688 | +0.01(+0.12%) |
Aug 20, 2015 | 8.830 | 8.830 | 7.860 | 8.000 | 679,530 | -0.94(-10.51%) |
Aug 19, 2015 | 9.290 | 9.330 | 8.890 | 8.940 | 302,860 | -0.20(-2.19%) |
Aug 18, 2015 | 9.390 | 9.440 | 9.035 | 9.140 | 310,798 | -0.43(-4.49%) |
Aug 17, 2015 | 9.480 | 9.880 | 9.290 | 9.570 | 545,713 | +0.36(+3.91%) |
Aug 14, 2015 | 9.130 | 9.373 | 9.070 | 9.210 | 308,080 | +0.04(+0.44%) |
Aug 13, 2015 | 8.630 | 9.230 | 8.590 | 9.170 | 1,515,294 | +0.55(+6.38%) |
Aug 12, 2015 | 8.440 | 8.650 | 8.352 | 8.620 | 209,523 | +0.17(+2.01%) |
Aug 11, 2015 | 8.490 | 8.710 | 8.440 | 8.450 | 219,059 | -0.05(-0.59%) |
Aug 10, 2015 | 8.520 | 8.590 | 8.280 | 8.500 | 510,001 | -0.02(-0.23%) |
Aug 07, 2015 | 8.600 | 9.200 | 8.170 | 8.520 | 785,474 | -0.10(-1.16%) |
Aug 06, 2015 | 8.680 | 8.721 | 8.450 | 8.620 | 317,378 | -0.07(-0.81%) |
Aug 05, 2015 | 8.500 | 8.750 | 8.460 | 8.690 | 308,224 | +0.20(+2.36%) |
Aug 04, 2015 | 8.460 | 8.690 | 8.440 | 8.490 | 295,982 | +0.05(+0.59%) |
Aug 03, 2015 | 8.600 | 8.750 | 8.380 | 8.440 | 294,876 | -0.12(-1.40%) |
Jul 31, 2015 | 8.450 | 8.930 | 8.445 | 8.560 | 650,672 | +0.06(+0.71%) |
Jul 30, 2015 | 8.360 | 8.590 | 8.190 | 8.500 | 598,664 | +0.10(+1.19%) |
Jul 29, 2015 | 8.600 | 8.620 | 8.260 | 8.400 | 496,940 | -0.22(-2.55%) |
Jul 28, 2015 | 8.610 | 8.620 | 8.230 | 8.620 | 229,228 | +0.03(+0.35%) |
Jul 27, 2015 | 8.970 | 9.080 | 8.320 | 8.590 | 634,039 | -0.34(-3.81%) |
Jul 24, 2015 | 8.600 | 9.130 | 8.600 | 8.930 | 769,755 | +0.32(+3.72%) |
Jul 23, 2015 | 8.560 | 8.750 | 8.510 | 8.610 | 319,640 | +0.10(+1.18%) |
Jul 22, 2015 | 8.300 | 8.580 | 8.289 | 8.510 | 885,868 | +0.13(+1.55%) |
Jul 21, 2015 | 8.390 | 8.500 | 8.245 | 8.380 | 371,247 | +0.01(+0.12%) |
Jul 20, 2015 | 8.450 | 8.530 | 8.345 | 8.370 | 334,049 | -0.09(-1.06%) |
Jul 17, 2015 | 8.370 | 8.550 | 8.220 | 8.460 | 252,800 | +0.06(+0.71%) |
Jul 16, 2015 | 8.650 | 8.680 | 8.330 | 8.400 | 462,620 | -0.20(-2.33%) |
Jul 15, 2015 | 8.580 | 8.690 | 8.430 | 8.600 | 428,042 | +0.03(+0.35%) |
Jul 14, 2015 | 8.050 | 8.620 | 7.930 | 8.570 | 874,041 | +0.58(+7.26%) |
Jul 13, 2015 | 7.800 | 8.000 | 7.740 | 7.990 | 478,510 | +0.26(+3.36%) |
Jul 10, 2015 | 7.760 | 7.880 | 7.610 | 7.730 | 172,011 | +0.05(+0.65%) |
Jul 09, 2015 | 7.340 | 7.885 | 7.260 | 7.680 | 419,228 | +0.50(+6.96%) |
Jul 08, 2015 | 7.240 | 7.260 | 7.060 | 7.180 | 139,041 | -0.12(-1.64%) |
Jul 07, 2015 | 7.250 | 7.310 | 7.010 | 7.300 | 239,401 | +0.04(+0.55%) |
Jul 06, 2015 | 7.250 | 7.360 | 7.190 | 7.260 | 203,002 | -0.06(-0.82%) |
Jul 02, 2015 | 7.390 | 7.320 | 7.320 | 7.320 | 185,800 | -0.08(-1.08%) |
Jul 01, 2015 | 7.710 | 7.760 | 7.130 | 7.400 | 481,262 | -0.32(-4.15%) |
Jun 30, 2015 | 7.800 | 7.900 | 7.440 | 7.720 | 429,029 | -0.03(-0.39%) |
Jun 29, 2015 | 7.620 | 8.000 | 7.490 | 7.750 | 528,379 | +0.08(+1.04%) |
Jun 26, 2015 | 7.780 | 7.830 | 7.430 | 7.670 | 335,706 | -0.15(-1.92%) |
Jun 25, 2015 | 7.770 | 7.910 | 7.650 | 7.820 | 234,746 | +0.03(+0.39%) |
Jun 24, 2015 | 7.870 | 7.920 | 7.590 | 7.790 | 264,126 | -0.11(-1.39%) |
Jun 23, 2015 | 7.850 | 7.980 | 7.790 | 7.900 | 264,812 | +0.05(+0.64%) |
Jun 22, 2015 | 7.570 | 7.900 | 7.440 | 7.850 | 476,556 | +0.30(+3.97%) |
Jun 19, 2015 | 7.540 | 7.580 | 7.420 | 7.550 | 238,940 | +0.00(+0.00%) |
Jun 18, 2015 | 7.670 | 7.670 | 7.450 | 7.550 | 148,164 | -0.10(-1.31%) |
Jun 17, 2015 | 7.500 | 7.690 | 7.460 | 7.650 | 223,825 | +0.18(+2.41%) |
Jun 16, 2015 | 7.480 | 7.520 | 7.390 | 7.470 | 187,075 | -0.01(-0.13%) |
Jun 15, 2015 | 7.400 | 7.530 | 7.270 | 7.480 | 288,062 | -0.02(-0.27%) |
Jun 12, 2015 | 7.710 | 7.710 | 7.440 | 7.500 | 534,808 | -0.23(-2.98%) |
Jun 11, 2015 | 7.660 | 7.810 | 7.640 | 7.730 | 354,042 | +0.09(+1.18%) |
Jun 10, 2015 | 7.660 | 7.680 | 7.630 | 7.640 | 167,250 | +0.00(+0.00%) |
Jun 09, 2015 | 7.710 | 7.870 | 7.625 | 7.640 | 291,793 | -0.02(-0.26%) |
Jun 08, 2015 | 7.780 | 7.840 | 7.620 | 7.660 | 288,714 | -0.11(-1.42%) |
Jun 05, 2015 | 7.910 | 7.900 | 7.610 | 7.770 | 446,535 | -0.13(-1.65%) |
Jun 04, 2015 | 7.310 | 8.040 | 7.310 | 7.900 | 1,183,293 | +0.55(+7.48%) |
Jun 03, 2015 | 7.190 | 7.380 | 7.100 | 7.350 | 469,722 | +0.17(+2.37%) |
Jun 02, 2015 | 7.210 | 7.210 | 6.910 | 7.180 | 709,387 | -0.06(-0.83%) |