Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.663 | 6.900 | 6.614 | 6.879 | 886,697 | +0.30(+4.57%) |
Sep 29, 2015 | 6.621 | 6.698 | 6.478 | 6.579 | 855,026 | -0.03(-0.42%) |
Sep 28, 2015 | 6.991 | 7.012 | 6.572 | 6.607 | 1,400,268 | -0.39(-5.59%) |
Sep 25, 2015 | 7.194 | 7.194 | 6.935 | 6.998 | 814,592 | -0.16(-2.25%) |
Sep 24, 2015 | 7.110 | 7.222 | 7.061 | 7.159 | 696,200 | -0.01(-0.20%) |
Sep 23, 2015 | 7.278 | 7.362 | 7.110 | 7.173 | 609,009 | -0.10(-1.35%) |
Sep 22, 2015 | 7.187 | 7.292 | 7.068 | 7.271 | 1,081,527 | +0.01(+0.19%) |
Sep 21, 2015 | 7.166 | 7.453 | 7.019 | 7.257 | 927,342 | +0.19(+2.67%) |
Sep 18, 2015 | 7.278 | 7.278 | 6.977 | 7.068 | 2,388,767 | -0.29(-3.90%) |
Sep 17, 2015 | 7.439 | 7.481 | 7.260 | 7.355 | 668,232 | -0.04(-0.57%) |
Sep 16, 2015 | 7.145 | 7.418 | 7.138 | 7.397 | 1,058,335 | +0.24(+3.42%) |
Sep 15, 2015 | 7.117 | 7.152 | 7.033 | 7.152 | 1,009,289 | +0.06(+0.79%) |
Sep 14, 2015 | 7.250 | 7.250 | 6.998 | 7.096 | 981,712 | -0.15(-2.12%) |
Sep 11, 2015 | 7.411 | 7.432 | 7.121 | 7.250 | 1,432,939 | -0.16(-2.17%) |
Sep 10, 2015 | 7.481 | 7.550 | 7.358 | 7.411 | 737,215 | -0.10(-1.30%) |
Sep 09, 2015 | 7.767 | 7.809 | 7.397 | 7.509 | 1,155,977 | -0.22(-2.89%) |
Sep 08, 2015 | 7.802 | 7.851 | 7.529 | 7.732 | 1,183,297 | -0.01(-0.18%) |
Sep 04, 2015 | 7.620 | 7.746 | 7.746 | 7.746 | 806,874 | +0.05(+0.64%) |
Sep 03, 2015 | 7.627 | 7.789 | 7.599 | 7.697 | 1,116,075 | +0.08(+1.01%) |
Sep 02, 2015 | 7.529 | 7.620 | 7.369 | 7.620 | 1,049,893 | +0.17(+2.35%) |
Sep 01, 2015 | 7.488 | 7.602 | 7.362 | 7.446 | 1,015,826 | -0.06(-0.84%) |
Aug 31, 2015 | 7.746 | 7.809 | 7.488 | 7.509 | 1,129,814 | -0.28(-3.59%) |
Aug 28, 2015 | 7.495 | 7.893 | 7.418 | 7.788 | 1,210,264 | +0.29(+3.82%) |
Aug 27, 2015 | 7.412 | 7.529 | 7.281 | 7.502 | 1,526,919 | +0.22(+3.03%) |
Aug 26, 2015 | 7.102 | 7.281 | 6.936 | 7.281 | 1,508,236 | +0.34(+4.87%) |
Aug 25, 2015 | 7.115 | 7.164 | 6.881 | 6.943 | 1,895,033 | +0.04(+0.60%) |
Aug 24, 2015 | 6.716 | 7.336 | 6.516 | 6.902 | 3,044,588 | +0.13(+1.93%) |
Aug 21, 2015 | 8.205 | 8.212 | 6.598 | 6.771 | 7,419,331 | -1.47(-17.82%) |
Aug 20, 2015 | 9.439 | 9.673 | 7.702 | 8.239 | 7,973,220 | -3.41(-29.29%) |
Aug 19, 2015 | 11.81 | 11.87 | 11.54 | 11.65 | 916,779 | -0.15(-1.29%) |
Aug 18, 2015 | 11.67 | 11.89 | 11.67 | 11.80 | 1,013,633 | +0.14(+1.18%) |
Aug 17, 2015 | 11.70 | 11.75 | 11.40 | 11.67 | 949,070 | -0.03(-0.29%) |
Aug 14, 2015 | 11.29 | 11.73 | 11.21 | 11.70 | 1,328,787 | +0.36(+3.16%) |
Aug 13, 2015 | 11.96 | 12.00 | 11.27 | 11.34 | 1,786,000 | -0.86(-7.06%) |
Aug 12, 2015 | 12.22 | 12.27 | 11.75 | 12.20 | 887,111 | -0.17(-1.39%) |
Aug 11, 2015 | 12.26 | 12.38 | 12.02 | 12.38 | 1,155,658 | +0.00(+0.00%) |
Aug 10, 2015 | 11.66 | 12.44 | 11.62 | 12.38 | 1,453,951 | +0.88(+7.68%) |
Aug 07, 2015 | 11.79 | 11.83 | 11.47 | 11.49 | 488,239 | -0.30(-2.51%) |
Aug 06, 2015 | 11.77 | 11.80 | 11.62 | 11.79 | 563,732 | -0.03(-0.23%) |
Aug 05, 2015 | 11.76 | 11.86 | 11.67 | 11.82 | 502,799 | +0.09(+0.76%) |
Aug 04, 2015 | 11.90 | 12.04 | 11.58 | 11.73 | 3,239,279 | -0.20(-1.68%) |
Aug 03, 2015 | 12.12 | 12.12 | 11.85 | 11.93 | 382,581 | -0.21(-1.70%) |
Jul 31, 2015 | 11.96 | 12.22 | 11.89 | 12.13 | 442,613 | +0.18(+1.50%) |
Jul 30, 2015 | 12.00 | 12.06 | 11.92 | 11.96 | 294,750 | -0.07(-0.57%) |
Jul 29, 2015 | 11.98 | 12.24 | 11.98 | 12.02 | 368,684 | +0.03(+0.23%) |
Jul 28, 2015 | 11.95 | 12.11 | 11.82 | 12.00 | 534,805 | +0.02(+0.17%) |
Jul 27, 2015 | 11.86 | 11.99 | 11.76 | 11.98 | 979,224 | +0.05(+0.40%) |
Jul 24, 2015 | 12.06 | 12.11 | 11.91 | 11.93 | 494,017 | -0.16(-1.31%) |
Jul 23, 2015 | 12.38 | 12.38 | 12.04 | 12.09 | 487,765 | -0.26(-2.07%) |
Jul 22, 2015 | 12.14 | 12.36 | 12.14 | 12.34 | 261,191 | +0.13(+1.07%) |
Jul 21, 2015 | 12.29 | 12.43 | 12.11 | 12.21 | 341,218 | -0.10(-0.78%) |
Jul 20, 2015 | 12.38 | 12.50 | 12.30 | 12.31 | 376,503 | -0.08(-0.67%) |
Jul 17, 2015 | 12.60 | 12.65 | 12.36 | 12.39 | 278,073 | -0.22(-1.75%) |
Jul 16, 2015 | 12.39 | 12.70 | 12.39 | 12.61 | 510,060 | +0.28(+2.24%) |
Jul 15, 2015 | 12.53 | 12.61 | 12.31 | 12.33 | 510,572 | -0.20(-1.59%) |
Jul 14, 2015 | 12.69 | 12.73 | 12.33 | 12.53 | 584,290 | -0.14(-1.14%) |
Jul 13, 2015 | 12.49 | 12.76 | 12.49 | 12.68 | 637,065 | +0.23(+1.88%) |
Jul 10, 2015 | 12.18 | 12.76 | 12.13 | 12.45 | 1,018,119 | +0.37(+3.02%) |
Jul 09, 2015 | 12.36 | 12.36 | 11.85 | 12.08 | 574,384 | -0.21(-1.74%) |
Jul 08, 2015 | 12.18 | 12.47 | 12.11 | 12.29 | 878,870 | +0.06(+0.45%) |
Jul 07, 2015 | 12.00 | 12.26 | 11.83 | 12.24 | 614,714 | +0.25(+2.07%) |
Jul 06, 2015 | 11.94 | 12.16 | 11.87 | 11.99 | 405,951 | +0.00(+0.00%) |
Jul 02, 2015 | 12.16 | 11.99 | 11.99 | 11.99 | 511,545 | -0.14(-1.19%) |