Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.660 | 6.930 | 6.520 | 6.760 | 260,800 | +0.03(+0.45%) |
Aug 28, 2015 | 6.500 | 6.940 | 6.490 | 6.730 | 356,391 | +0.11(+1.66%) |
Aug 27, 2015 | 6.420 | 6.680 | 6.250 | 6.620 | 560,358 | +0.57(+9.42%) |
Aug 26, 2015 | 6.050 | 6.180 | 5.840 | 6.050 | 565,654 | +0.15(+2.54%) |
Aug 25, 2015 | 6.370 | 6.480 | 5.880 | 5.900 | 582,412 | -0.16(-2.64%) |
Aug 24, 2015 | 6.030 | 6.440 | 5.555 | 6.060 | 976,026 | -0.74(-10.88%) |
Aug 21, 2015 | 7.130 | 7.200 | 6.710 | 6.800 | 860,603 | -0.46(-6.34%) |
Aug 20, 2015 | 7.650 | 7.826 | 7.210 | 7.260 | 550,535 | -0.47(-6.08%) |
Aug 19, 2015 | 7.530 | 8.650 | 7.360 | 7.730 | 1,412,505 | +0.03(+0.39%) |
Aug 18, 2015 | 7.010 | 7.940 | 6.920 | 7.700 | 1,002,906 | +0.61(+8.60%) |
Aug 17, 2015 | 6.810 | 7.110 | 6.722 | 7.090 | 383,090 | +0.25(+3.65%) |
Aug 14, 2015 | 6.780 | 6.930 | 6.760 | 6.840 | 207,218 | +0.02(+0.29%) |
Aug 13, 2015 | 7.000 | 7.010 | 6.750 | 6.820 | 257,814 | -0.17(-2.43%) |
Aug 12, 2015 | 6.930 | 6.990 | 6.533 | 6.990 | 474,560 | +0.06(+0.87%) |
Aug 11, 2015 | 7.230 | 7.230 | 6.880 | 6.930 | 396,223 | -0.16(-2.26%) |
Aug 10, 2015 | 7.680 | 7.680 | 6.820 | 7.090 | 1,144,217 | -0.55(-7.20%) |
Aug 07, 2015 | 7.530 | 7.790 | 7.360 | 7.640 | 572,986 | +0.05(+0.66%) |
Aug 06, 2015 | 7.330 | 7.590 | 7.170 | 7.590 | 456,976 | +0.39(+5.42%) |
Aug 05, 2015 | 7.390 | 7.390 | 7.172 | 7.200 | 204,291 | -0.06(-0.83%) |
Aug 04, 2015 | 7.090 | 7.380 | 7.090 | 7.260 | 293,920 | +0.22(+3.12%) |
Aug 03, 2015 | 7.260 | 7.360 | 6.970 | 7.040 | 391,514 | -0.25(-3.43%) |
Jul 31, 2015 | 7.130 | 7.330 | 7.112 | 7.290 | 256,037 | +0.15(+2.10%) |
Jul 30, 2015 | 7.310 | 7.410 | 7.090 | 7.140 | 263,271 | -0.21(-2.86%) |
Jul 29, 2015 | 7.150 | 7.410 | 7.090 | 7.350 | 225,302 | +0.22(+3.09%) |
Jul 28, 2015 | 6.900 | 7.140 | 6.680 | 7.130 | 492,534 | +0.29(+4.24%) |
Jul 27, 2015 | 7.000 | 7.130 | 6.800 | 6.840 | 576,841 | -0.45(-6.17%) |
Jul 24, 2015 | 7.600 | 7.635 | 7.270 | 7.290 | 287,814 | -0.28(-3.70%) |
Jul 23, 2015 | 7.720 | 7.850 | 7.500 | 7.570 | 381,060 | -0.04(-0.53%) |
Jul 22, 2015 | 7.820 | 7.835 | 7.590 | 7.610 | 282,975 | -0.27(-3.43%) |
Jul 21, 2015 | 7.700 | 7.960 | 7.700 | 7.880 | 291,401 | +0.22(+2.87%) |
Jul 20, 2015 | 7.600 | 7.780 | 7.590 | 7.660 | 380,390 | +0.02(+0.26%) |
Jul 17, 2015 | 7.550 | 7.780 | 7.500 | 7.640 | 480,437 | +0.09(+1.19%) |
Jul 16, 2015 | 7.770 | 7.900 | 7.530 | 7.550 | 435,042 | -0.18(-2.33%) |
Jul 15, 2015 | 8.010 | 8.080 | 7.680 | 7.730 | 610,577 | -0.37(-4.57%) |
Jul 14, 2015 | 8.080 | 8.171 | 7.800 | 8.100 | 535,559 | +0.03(+0.37%) |
Jul 13, 2015 | 7.900 | 8.220 | 7.700 | 8.070 | 895,842 | +0.46(+6.04%) |
Jul 10, 2015 | 8.000 | 8.000 | 7.530 | 7.610 | 592,582 | -0.03(-0.39%) |
Jul 09, 2015 | 7.710 | 7.970 | 7.500 | 7.640 | 951,385 | +0.44(+6.11%) |
Jul 08, 2015 | 7.450 | 7.680 | 7.180 | 7.200 | 1,006,198 | -0.58(-7.46%) |
Jul 07, 2015 | 8.320 | 8.359 | 6.900 | 7.780 | 2,036,762 | -0.58(-6.94%) |
Jul 06, 2015 | 8.880 | 8.900 | 8.280 | 8.360 | 1,197,611 | -0.32(-3.69%) |
Jul 02, 2015 | 8.750 | 8.680 | 8.680 | 8.680 | 446,500 | -0.09(-1.03%) |
Jul 01, 2015 | 9.050 | 9.170 | 8.570 | 8.770 | 789,290 | -0.27(-2.99%) |
Jun 30, 2015 | 8.680 | 9.250 | 8.680 | 9.040 | 964,801 | +0.57(+6.73%) |
Jun 29, 2015 | 8.750 | 8.880 | 8.440 | 8.470 | 859,871 | -0.55(-6.10%) |
Jun 26, 2015 | 9.100 | 9.130 | 8.860 | 9.020 | 645,409 | -0.17(-1.85%) |
Jun 25, 2015 | 9.370 | 9.370 | 9.160 | 9.190 | 262,817 | -0.14(-1.50%) |
Jun 24, 2015 | 9.290 | 9.470 | 9.191 | 9.330 | 336,722 | +0.00(+0.00%) |
Jun 23, 2015 | 9.300 | 9.480 | 9.130 | 9.330 | 390,196 | +0.01(+0.11%) |
Jun 22, 2015 | 9.440 | 9.500 | 8.960 | 9.320 | 985,728 | -0.16(-1.69%) |
Jun 19, 2015 | 9.850 | 9.870 | 9.440 | 9.480 | 906,351 | -0.41(-4.15%) |
Jun 18, 2015 | 10.00 | 10.02 | 9.750 | 9.890 | 535,087 | -0.13(-1.30%) |
Jun 17, 2015 | 10.35 | 10.40 | 9.960 | 10.02 | 660,999 | -0.16(-1.57%) |
Jun 16, 2015 | 10.04 | 10.29 | 9.660 | 10.18 | 841,525 | +0.08(+0.79%) |
Jun 15, 2015 | 10.42 | 10.95 | 9.910 | 10.10 | 1,787,718 | -0.39(-3.72%) |
Jun 12, 2015 | 9.860 | 10.69 | 9.795 | 10.49 | 1,978,691 | +0.64(+6.50%) |
Jun 11, 2015 | 9.280 | 9.960 | 9.240 | 9.850 | 1,161,348 | +0.59(+6.37%) |
Jun 10, 2015 | 9.140 | 9.431 | 9.122 | 9.260 | 560,001 | +0.12(+1.31%) |
Jun 09, 2015 | 9.120 | 9.250 | 8.950 | 9.140 | 528,444 | -0.05(-0.54%) |
Jun 08, 2015 | 9.280 | 9.470 | 9.020 | 9.190 | 596,428 | -0.09(-0.97%) |
Jun 05, 2015 | 9.170 | 9.420 | 9.040 | 9.280 | 481,676 | +0.08(+0.87%) |
Jun 04, 2015 | 9.300 | 9.330 | 9.020 | 9.200 | 595,700 | -0.13(-1.39%) |
Jun 03, 2015 | 9.450 | 9.560 | 9.310 | 9.330 | 365,720 | -0.11(-1.17%) |
Jun 02, 2015 | 9.470 | 9.630 | 9.400 | 9.440 | 385,036 | -0.11(-1.15%) |