Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.071 | 6.244 | 5.936 | 6.217 | 76,014 | +0.32(+5.44%) |
Sep 29, 2015 | 6.076 | 6.234 | 5.795 | 5.896 | 120,898 | -0.19(-3.14%) |
Sep 28, 2015 | 6.431 | 6.431 | 6.001 | 6.088 | 86,966 | -0.27(-4.25%) |
Sep 25, 2015 | 6.515 | 6.515 | 6.234 | 6.358 | 839,191 | -0.08(-1.22%) |
Sep 24, 2015 | 6.195 | 6.448 | 5.919 | 6.436 | 148,040 | +0.16(+2.51%) |
Sep 23, 2015 | 6.875 | 6.932 | 6.183 | 6.279 | 283,470 | -0.55(-8.00%) |
Sep 22, 2015 | 7.089 | 7.151 | 6.752 | 6.825 | 254,739 | -0.23(-3.19%) |
Sep 21, 2015 | 6.971 | 7.174 | 6.875 | 7.050 | 200,366 | +0.18(+2.62%) |
Sep 18, 2015 | 6.982 | 6.988 | 6.870 | 6.870 | 54,222 | -0.10(-1.45%) |
Sep 17, 2015 | 7.089 | 7.123 | 6.870 | 6.971 | 171,221 | -0.07(-0.96%) |
Sep 16, 2015 | 6.707 | 7.068 | 6.695 | 7.038 | 130,284 | +0.30(+4.42%) |
Sep 15, 2015 | 6.752 | 6.800 | 6.576 | 6.740 | 60,121 | +0.06(+0.93%) |
Sep 14, 2015 | 6.386 | 6.718 | 6.279 | 6.678 | 237,072 | +0.32(+5.04%) |
Sep 11, 2015 | 6.335 | 6.375 | 6.225 | 6.358 | 92,757 | -0.02(-0.35%) |
Sep 10, 2015 | 6.628 | 6.628 | 6.273 | 6.380 | 368,217 | -0.23(-3.41%) |
Sep 09, 2015 | 6.864 | 6.909 | 6.543 | 6.605 | 154,622 | -0.22(-3.22%) |
Sep 08, 2015 | 6.881 | 7.020 | 6.802 | 6.825 | 140,305 | -0.03(-0.49%) |
Sep 04, 2015 | 6.926 | 6.858 | 6.858 | 6.858 | 197,110 | -0.20(-2.87%) |
Sep 03, 2015 | 7.174 | 7.314 | 6.791 | 7.061 | 511,471 | -0.08(-1.18%) |
Sep 02, 2015 | 7.174 | 7.230 | 7.050 | 7.145 | 142,720 | -0.03(-0.39%) |
Sep 01, 2015 | 7.348 | 7.348 | 7.117 | 7.174 | 121,918 | -0.26(-3.56%) |
Aug 31, 2015 | 7.230 | 7.517 | 7.230 | 7.438 | 258,081 | +0.21(+2.88%) |
Aug 28, 2015 | 7.309 | 7.483 | 7.202 | 7.230 | 222,391 | -0.06(-0.77%) |
Aug 27, 2015 | 7.219 | 7.505 | 7.174 | 7.286 | 304,673 | +0.14(+1.97%) |
Aug 26, 2015 | 7.286 | 7.286 | 7.012 | 7.145 | 206,866 | +0.05(+0.71%) |
Aug 25, 2015 | 9.041 | 9.069 | 7.078 | 7.095 | 665,340 | +0.01(+0.08%) |
Aug 24, 2015 | 7.455 | 7.460 | 6.853 | 7.089 | 635,546 | -0.52(-6.80%) |
Aug 21, 2015 | 7.781 | 7.806 | 7.573 | 7.607 | 253,690 | -0.20(-2.52%) |
Aug 20, 2015 | 7.832 | 8.017 | 7.573 | 7.804 | 180,603 | -0.19(-2.39%) |
Aug 19, 2015 | 7.837 | 8.079 | 7.573 | 7.995 | 238,537 | +0.28(+3.65%) |
Aug 18, 2015 | 8.152 | 8.152 | 7.669 | 7.714 | 235,193 | -0.34(-4.19%) |
Aug 17, 2015 | 8.406 | 8.406 | 8.029 | 8.051 | 292,025 | -0.26(-3.18%) |
Aug 14, 2015 | 8.687 | 8.693 | 8.220 | 8.316 | 145,516 | -0.29(-3.40%) |
Aug 13, 2015 | 8.631 | 8.676 | 8.513 | 8.608 | 97,467 | -0.10(-1.10%) |
Aug 12, 2015 | 8.923 | 8.923 | 8.665 | 8.704 | 141,963 | -0.16(-1.76%) |
Aug 11, 2015 | 8.903 | 8.903 | 8.567 | 8.860 | 283,124 | -0.04(-0.49%) |
Aug 10, 2015 | 8.735 | 9.050 | 8.524 | 8.903 | 177,950 | +0.12(+1.36%) |
Aug 07, 2015 | 8.936 | 9.104 | 8.697 | 8.784 | 299,437 | -0.20(-2.23%) |
Aug 06, 2015 | 8.969 | 9.142 | 8.790 | 8.985 | 455,999 | -0.03(-0.30%) |
Aug 05, 2015 | 8.947 | 9.115 | 8.789 | 9.012 | 209,691 | +0.21(+2.40%) |
Aug 04, 2015 | 8.263 | 8.865 | 7.965 | 8.800 | 1,186,196 | +0.59(+7.20%) |
Aug 03, 2015 | 9.028 | 9.126 | 8.152 | 8.209 | 502,674 | -0.75(-8.41%) |
Jul 31, 2015 | 9.294 | 9.294 | 8.893 | 8.963 | 172,137 | -0.19(-2.07%) |
Jul 30, 2015 | 9.066 | 9.229 | 9.044 | 9.153 | 326,852 | +0.12(+1.32%) |
Jul 29, 2015 | 8.882 | 9.034 | 8.779 | 9.034 | 249,017 | +0.19(+2.15%) |
Jul 28, 2015 | 8.795 | 8.925 | 8.681 | 8.844 | 497,860 | +0.09(+1.05%) |
Jul 27, 2015 | 8.849 | 8.931 | 8.643 | 8.751 | 1,169,186 | -0.08(-0.92%) |
Jul 24, 2015 | 9.061 | 9.061 | 8.562 | 8.833 | 616,516 | -0.12(-1.39%) |
Jul 23, 2015 | 9.207 | 9.424 | 8.914 | 8.958 | 774,651 | -0.03(-0.30%) |
Jul 22, 2015 | 8.762 | 9.218 | 8.627 | 8.985 | 746,050 | +0.27(+3.11%) |
Jul 21, 2015 | 8.176 | 9.148 | 8.155 | 8.714 | 975,897 | +0.74(+9.33%) |
Jul 20, 2015 | 7.927 | 8.111 | 7.927 | 7.970 | 142,940 | +0.04(+0.55%) |
Jul 17, 2015 | 8.171 | 8.209 | 7.867 | 7.927 | 141,446 | -0.26(-3.18%) |
Jul 16, 2015 | 8.410 | 8.415 | 8.144 | 8.187 | 385,498 | -0.18(-2.20%) |
Jul 15, 2015 | 8.670 | 8.670 | 8.269 | 8.372 | 856,979 | -0.32(-3.68%) |
Jul 14, 2015 | 8.551 | 8.887 | 8.551 | 8.692 | 186,353 | +0.14(+1.59%) |
Jul 13, 2015 | 8.849 | 8.860 | 8.572 | 8.556 | 261,047 | -0.26(-2.95%) |
Jul 10, 2015 | 9.066 | 9.066 | 8.605 | 8.817 | 796,017 | -0.17(-1.93%) |
Jul 09, 2015 | 9.012 | 9.202 | 8.882 | 8.990 | 212,896 | +0.08(+0.85%) |
Jul 08, 2015 | 9.007 | 9.017 | 8.833 | 8.914 | 211,401 | -0.14(-1.56%) |
Jul 07, 2015 | 9.050 | 9.088 | 8.800 | 9.055 | 261,344 | -0.08(-0.89%) |
Jul 06, 2015 | 9.169 | 9.207 | 9.044 | 9.137 | 159,239 | -0.04(-0.41%) |
Jul 02, 2015 | 9.332 | 9.175 | 9.175 | 9.175 | 56,399 | -0.13(-1.40%) |