Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.937 | 7.164 | 6.746 | 7.146 | 15,634,093 | +0.16(+2.34%) |
Aug 28, 2015 | 6.782 | 7.055 | 6.782 | 6.982 | 14,946,609 | +0.00(+0.00%) |
Aug 27, 2015 | 6.491 | 6.991 | 6.491 | 6.982 | 25,681,312 | +0.55(+8.47%) |
Aug 26, 2015 | 6.419 | 6.491 | 6.182 | 6.437 | 17,444,984 | +0.15(+2.46%) |
Aug 25, 2015 | 6.619 | 6.619 | 6.273 | 6.282 | 15,823,634 | +0.06(+1.02%) |
Aug 24, 2015 | 5.564 | 6.328 | 5.564 | 6.219 | 26,206,982 | -0.10(-1.58%) |
Aug 21, 2015 | 6.655 | 6.691 | 6.314 | 6.319 | 36,292,328 | -0.48(-7.09%) |
Aug 20, 2015 | 7.055 | 7.064 | 6.782 | 6.800 | 21,673,624 | -0.33(-4.59%) |
Aug 19, 2015 | 7.273 | 7.337 | 7.128 | 7.128 | 18,251,742 | -0.21(-2.85%) |
Aug 18, 2015 | 7.219 | 7.337 | 7.164 | 7.337 | 12,767,601 | +0.11(+1.51%) |
Aug 17, 2015 | 7.246 | 7.346 | 7.210 | 7.228 | 8,061,861 | -0.08(-1.12%) |
Aug 14, 2015 | 7.228 | 7.373 | 7.228 | 7.310 | 8,283,103 | +0.05(+0.63%) |
Aug 13, 2015 | 7.346 | 7.382 | 7.196 | 7.264 | 8,585,612 | -0.08(-1.11%) |
Aug 12, 2015 | 7.291 | 7.382 | 7.173 | 7.346 | 20,912,162 | +0.00(+0.00%) |
Aug 11, 2015 | 7.791 | 7.810 | 7.346 | 7.346 | 20,826,988 | -0.55(-7.02%) |
Aug 10, 2015 | 7.791 | 7.901 | 7.755 | 7.901 | 13,211,172 | +0.15(+2.00%) |
Aug 07, 2015 | 7.491 | 7.791 | 7.464 | 7.746 | 18,018,770 | +0.25(+3.27%) |
Aug 06, 2015 | 7.291 | 7.510 | 7.291 | 7.500 | 10,306,264 | +0.21(+2.87%) |
Aug 05, 2015 | 7.610 | 7.610 | 7.282 | 7.291 | 14,273,945 | -0.15(-2.08%) |
Aug 04, 2015 | 7.646 | 7.664 | 7.428 | 7.446 | 15,074,118 | -0.18(-2.38%) |
Aug 03, 2015 | 7.664 | 7.673 | 7.555 | 7.628 | 9,910,867 | -0.10(-1.29%) |
Jul 31, 2015 | 7.737 | 7.746 | 7.591 | 7.728 | 10,463,738 | +0.16(+2.16%) |
Jul 30, 2015 | 7.700 | 7.721 | 7.437 | 7.564 | 17,020,690 | -0.17(-2.23%) |
Jul 29, 2015 | 7.582 | 7.778 | 7.528 | 7.737 | 16,921,256 | +0.14(+1.79%) |
Jul 28, 2015 | 7.228 | 7.601 | 7.173 | 7.601 | 30,178,854 | +0.48(+6.77%) |
Jul 27, 2015 | 7.273 | 7.328 | 6.991 | 7.119 | 25,773,876 | -0.18(-2.49%) |
Jul 24, 2015 | 7.819 | 7.837 | 7.291 | 7.300 | 40,689,720 | -0.58(-7.38%) |
Jul 23, 2015 | 8.101 | 8.110 | 7.710 | 7.882 | 27,962,754 | -0.17(-2.14%) |
Jul 22, 2015 | 8.182 | 8.337 | 8.046 | 8.055 | 21,240,650 | +0.01(+0.11%) |
Jul 21, 2015 | 8.191 | 8.301 | 8.037 | 8.046 | 16,221,749 | -0.15(-1.78%) |
Jul 20, 2015 | 8.164 | 8.237 | 8.073 | 8.191 | 8,818,536 | +0.00(+0.00%) |
Jul 17, 2015 | 8.146 | 8.191 | 8.082 | 8.191 | 8,822,254 | +0.05(+0.67%) |
Jul 16, 2015 | 8.201 | 8.210 | 8.110 | 8.137 | 7,722,717 | -0.02(-0.22%) |
Jul 15, 2015 | 8.237 | 8.281 | 8.146 | 8.155 | 7,607,739 | -0.12(-1.43%) |
Jul 14, 2015 | 8.264 | 8.337 | 8.237 | 8.273 | 6,400,481 | +0.01(+0.11%) |
Jul 13, 2015 | 8.219 | 8.301 | 8.187 | 8.264 | 5,541,847 | +0.07(+0.89%) |
Jul 10, 2015 | 8.155 | 8.255 | 8.110 | 8.191 | 8,178,496 | +0.18(+2.27%) |
Jul 09, 2015 | 8.073 | 8.182 | 8.010 | 8.010 | 14,567,195 | +0.10(+1.26%) |
Jul 08, 2015 | 8.137 | 8.137 | 7.891 | 7.910 | 12,145,885 | -0.25(-3.12%) |
Jul 07, 2015 | 8.064 | 8.210 | 7.864 | 8.164 | 15,319,927 | +0.05(+0.67%) |
Jul 06, 2015 | 8.201 | 8.246 | 8.046 | 8.110 | 11,699,209 | -0.22(-2.62%) |
Jul 02, 2015 | 8.246 | 8.328 | 8.328 | 8.328 | 4,956,386 | +0.09(+1.10%) |
Jul 01, 2015 | 8.382 | 8.401 | 8.228 | 8.237 | 7,470,621 | -0.09(-1.09%) |
Jun 30, 2015 | 8.301 | 8.355 | 8.237 | 8.328 | 11,369,282 | +0.12(+1.44%) |
Jun 29, 2015 | 8.455 | 8.496 | 8.210 | 8.210 | 15,720,866 | -0.43(-4.95%) |
Jun 26, 2015 | 8.628 | 8.719 | 8.601 | 8.637 | 12,168,922 | -0.01(-0.11%) |
Jun 25, 2015 | 8.610 | 8.678 | 8.582 | 8.646 | 7,177,380 | +0.06(+0.74%) |
Jun 24, 2015 | 8.791 | 8.810 | 8.546 | 8.582 | 10,582,417 | -0.21(-2.38%) |
Jun 23, 2015 | 8.828 | 8.891 | 8.755 | 8.791 | 10,673,511 | +0.00(+0.00%) |
Jun 22, 2015 | 8.791 | 8.860 | 8.755 | 8.791 | 5,966,451 | +0.08(+0.94%) |
Jun 19, 2015 | 8.791 | 8.837 | 8.710 | 8.710 | 6,011,079 | -0.08(-0.93%) |
Jun 18, 2015 | 8.810 | 8.864 | 8.782 | 8.791 | 5,963,791 | +0.01(+0.10%) |
Jun 17, 2015 | 8.664 | 8.842 | 8.582 | 8.782 | 19,037,686 | +0.12(+1.36%) |
Jun 16, 2015 | 8.528 | 8.710 | 8.519 | 8.664 | 8,181,346 | +0.12(+1.38%) |
Jun 15, 2015 | 8.582 | 8.637 | 8.528 | 8.546 | 7,457,283 | -0.15(-1.67%) |
Jun 12, 2015 | 8.655 | 8.728 | 8.637 | 8.691 | 4,768,969 | -0.02(-0.21%) |
Jun 11, 2015 | 8.628 | 8.746 | 8.610 | 8.710 | 11,058,513 | +0.03(+0.31%) |
Jun 10, 2015 | 8.591 | 8.782 | 8.582 | 8.682 | 16,686,107 | +0.19(+2.25%) |
Jun 09, 2015 | 8.464 | 8.541 | 8.423 | 8.491 | 8,049,266 | +0.04(+0.43%) |
Jun 08, 2015 | 8.455 | 8.482 | 8.373 | 8.455 | 10,500,608 | +0.05(+0.54%) |
Jun 05, 2015 | 8.228 | 8.460 | 8.201 | 8.410 | 13,852,221 | +0.10(+1.20%) |
Jun 04, 2015 | 8.364 | 8.446 | 8.264 | 8.310 | 12,403,519 | -0.06(-0.76%) |
Jun 03, 2015 | 8.582 | 8.655 | 8.364 | 8.373 | 15,139,231 | -0.19(-2.23%) |
Jun 02, 2015 | 8.328 | 8.737 | 8.328 | 8.564 | 17,514,678 | +0.22(+2.61%) |