Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.327 | 6.965 | 6.095 | 6.736 | 192,648 | +0.41(+6.46%) |
Aug 28, 2015 | 6.349 | 6.551 | 6.301 | 6.327 | 44,734 | -0.03(-0.42%) |
Aug 27, 2015 | 6.068 | 6.600 | 5.966 | 6.353 | 236,239 | +0.31(+5.09%) |
Aug 26, 2015 | 6.068 | 6.076 | 5.826 | 6.046 | 99,190 | +0.07(+1.10%) |
Aug 25, 2015 | 6.002 | 6.142 | 5.848 | 5.980 | 126,202 | +0.22(+3.82%) |
Aug 24, 2015 | 5.949 | 6.068 | 5.646 | 5.760 | 262,576 | -0.35(-5.76%) |
Aug 21, 2015 | 6.041 | 6.151 | 5.968 | 6.112 | 161,271 | -0.03(-0.50%) |
Aug 20, 2015 | 6.178 | 6.371 | 5.927 | 6.142 | 462,833 | -0.01(-0.21%) |
Aug 19, 2015 | 6.476 | 6.512 | 6.068 | 6.156 | 151,134 | -0.31(-4.83%) |
Aug 18, 2015 | 6.542 | 6.604 | 6.419 | 6.468 | 300,201 | -0.04(-0.54%) |
Aug 17, 2015 | 6.507 | 6.753 | 6.397 | 6.503 | 117,610 | -0.06(-0.87%) |
Aug 14, 2015 | 6.507 | 6.688 | 6.420 | 6.560 | 75,729 | +0.13(+2.05%) |
Aug 13, 2015 | 6.639 | 6.639 | 6.371 | 6.428 | 110,402 | -0.17(-2.60%) |
Aug 12, 2015 | 6.591 | 6.789 | 6.455 | 6.600 | 105,526 | +0.04(+0.60%) |
Aug 11, 2015 | 6.551 | 6.679 | 6.441 | 6.560 | 54,648 | +0.00(+0.07%) |
Aug 10, 2015 | 6.450 | 6.811 | 6.424 | 6.556 | 228,245 | +0.10(+1.57%) |
Aug 07, 2015 | 6.635 | 6.793 | 6.450 | 6.455 | 101,992 | -0.07(-1.14%) |
Aug 06, 2015 | 6.815 | 6.815 | 6.265 | 6.529 | 216,020 | -0.04(-0.67%) |
Aug 05, 2015 | 7.132 | 7.245 | 6.441 | 6.573 | 300,336 | -0.55(-7.72%) |
Aug 04, 2015 | 7.365 | 7.369 | 7.123 | 7.123 | 128,390 | -0.19(-2.64%) |
Aug 03, 2015 | 7.519 | 7.681 | 7.158 | 7.316 | 140,572 | -0.19(-2.52%) |
Jul 31, 2015 | 7.589 | 7.681 | 7.475 | 7.505 | 49,899 | -0.12(-1.61%) |
Jul 30, 2015 | 7.659 | 7.902 | 7.527 | 7.628 | 71,636 | -0.09(-1.20%) |
Jul 29, 2015 | 7.523 | 8.288 | 7.519 | 7.721 | 154,427 | +0.13(+1.68%) |
Jul 28, 2015 | 7.628 | 7.769 | 7.589 | 7.593 | 111,908 | -0.02(-0.29%) |
Jul 27, 2015 | 7.475 | 7.744 | 7.475 | 7.615 | 155,878 | +0.14(+1.82%) |
Jul 24, 2015 | 7.519 | 7.646 | 6.999 | 7.479 | 202,954 | -0.11(-1.45%) |
Jul 23, 2015 | 7.905 | 8.350 | 7.589 | 7.589 | 148,958 | -0.38(-4.76%) |
Jul 22, 2015 | 8.221 | 8.373 | 7.855 | 7.968 | 113,174 | -0.24(-2.92%) |
Jul 21, 2015 | 8.264 | 8.347 | 8.086 | 8.208 | 108,978 | -0.07(-0.84%) |
Jul 20, 2015 | 8.190 | 8.386 | 7.598 | 8.277 | 186,064 | +0.10(+1.23%) |
Jul 17, 2015 | 8.060 | 8.238 | 7.929 | 8.177 | 150,839 | +0.05(+0.59%) |
Jul 16, 2015 | 8.386 | 8.460 | 7.868 | 8.129 | 266,496 | -0.16(-1.89%) |
Jul 15, 2015 | 8.508 | 8.508 | 8.277 | 8.286 | 97,205 | -0.30(-3.50%) |
Jul 14, 2015 | 8.561 | 8.661 | 8.460 | 8.587 | 154,571 | +0.03(+0.31%) |
Jul 13, 2015 | 8.604 | 8.713 | 8.539 | 8.561 | 82,347 | -0.04(-0.51%) |
Jul 10, 2015 | 8.609 | 8.704 | 8.561 | 8.604 | 28,070 | +0.07(+0.87%) |
Jul 09, 2015 | 8.622 | 8.717 | 8.495 | 8.530 | 56,902 | -0.01(-0.10%) |
Jul 08, 2015 | 8.713 | 8.853 | 8.500 | 8.539 | 131,596 | -0.17(-2.00%) |
Jul 07, 2015 | 8.866 | 9.070 | 8.517 | 8.713 | 112,937 | -0.20(-2.20%) |
Jul 06, 2015 | 9.114 | 9.164 | 8.866 | 8.909 | 46,075 | -0.20(-2.20%) |
Jul 02, 2015 | 9.197 | 9.110 | 9.110 | 9.110 | 35,808 | -0.04(-0.43%) |
Jul 01, 2015 | 9.293 | 9.441 | 8.826 | 9.149 | 115,901 | -0.17(-1.82%) |
Jun 30, 2015 | 9.458 | 9.502 | 9.262 | 9.319 | 68,671 | -0.12(-1.29%) |
Jun 29, 2015 | 9.458 | 9.567 | 9.432 | 9.441 | 58,555 | -0.06(-0.64%) |
Jun 26, 2015 | 9.497 | 9.611 | 9.497 | 9.502 | 34,749 | -0.03(-0.37%) |
Jun 25, 2015 | 9.598 | 9.698 | 9.476 | 9.537 | 105,000 | -0.06(-0.59%) |
Jun 24, 2015 | 9.698 | 9.889 | 9.593 | 9.593 | 53,067 | -0.17(-1.74%) |
Jun 23, 2015 | 9.902 | 9.929 | 9.711 | 9.763 | 57,148 | -0.20(-2.05%) |
Jun 22, 2015 | 10.08 | 10.08 | 9.859 | 9.968 | 100,600 | -0.01(-0.09%) |
Jun 19, 2015 | 10.34 | 10.34 | 9.977 | 9.977 | 199,841 | -0.33(-3.17%) |
Jun 18, 2015 | 10.26 | 10.35 | 10.08 | 10.30 | 111,682 | +0.11(+1.11%) |
Jun 17, 2015 | 10.28 | 10.34 | 10.11 | 10.19 | 237,933 | -0.01(-0.09%) |
Jun 16, 2015 | 10.09 | 10.35 | 9.992 | 10.20 | 54,414 | +0.13(+1.30%) |
Jun 15, 2015 | 9.584 | 10.23 | 9.584 | 10.07 | 58,757 | +0.41(+4.24%) |
Jun 12, 2015 | 9.693 | 9.711 | 9.589 | 9.658 | 24,360 | -0.12(-1.25%) |
Jun 11, 2015 | 9.684 | 9.780 | 9.611 | 9.780 | 24,285 | +0.11(+1.13%) |
Jun 10, 2015 | 9.693 | 9.772 | 9.580 | 9.672 | 40,421 | +0.11(+1.19%) |
Jun 09, 2015 | 9.658 | 9.715 | 9.293 | 9.558 | 208,770 | -0.12(-1.26%) |
Jun 08, 2015 | 9.719 | 9.794 | 9.680 | 9.680 | 41,413 | -0.10(-1.02%) |
Jun 05, 2015 | 9.702 | 9.802 | 9.702 | 9.780 | 14,816 | +0.04(+0.45%) |
Jun 04, 2015 | 9.894 | 9.894 | 9.698 | 9.737 | 55,773 | -0.15(-1.54%) |
Jun 03, 2015 | 9.990 | 9.990 | 9.851 | 9.889 | 27,517 | -0.02(-0.22%) |
Jun 02, 2015 | 9.776 | 9.911 | 9.737 | 9.911 | 44,170 | +0.09(+0.93%) |