Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.671 | 6.721 | 6.587 | 6.629 | 2,421,416 | -0.11(-1.62%) |
Aug 28, 2015 | 6.662 | 6.746 | 6.637 | 6.738 | 1,370,583 | +0.01(+0.12%) |
Aug 27, 2015 | 6.746 | 6.813 | 6.679 | 6.729 | 2,131,734 | -0.01(-0.12%) |
Aug 26, 2015 | 6.763 | 6.771 | 6.612 | 6.738 | 1,708,103 | +0.10(+1.52%) |
Aug 25, 2015 | 6.729 | 6.738 | 6.637 | 6.637 | 2,919,051 | +0.14(+2.19%) |
Aug 24, 2015 | 6.428 | 6.629 | 6.402 | 6.495 | 3,314,910 | +0.00(+0.00%) |
Aug 21, 2015 | 6.721 | 6.722 | 6.495 | 6.495 | 2,418,388 | -0.34(-5.02%) |
Aug 20, 2015 | 6.914 | 6.914 | 6.822 | 6.838 | 2,022,772 | -0.18(-2.51%) |
Aug 19, 2015 | 7.048 | 7.098 | 6.947 | 7.014 | 981,413 | -0.13(-1.88%) |
Aug 18, 2015 | 7.173 | 7.199 | 7.115 | 7.148 | 1,501,127 | -0.23(-3.18%) |
Aug 17, 2015 | 7.299 | 7.391 | 7.274 | 7.383 | 1,167,959 | -0.06(-0.79%) |
Aug 14, 2015 | 7.484 | 7.492 | 7.383 | 7.442 | 1,656,193 | -0.07(-0.89%) |
Aug 13, 2015 | 7.475 | 7.559 | 7.450 | 7.509 | 1,146,203 | -0.07(-0.88%) |
Aug 12, 2015 | 7.475 | 7.592 | 7.433 | 7.576 | 3,946,393 | -0.17(-2.16%) |
Aug 11, 2015 | 7.777 | 7.798 | 7.693 | 7.743 | 856,203 | -0.12(-1.49%) |
Aug 10, 2015 | 7.743 | 7.869 | 7.727 | 7.861 | 442,421 | +0.16(+2.07%) |
Aug 07, 2015 | 7.651 | 7.710 | 7.618 | 7.701 | 1,437,997 | -0.02(-0.22%) |
Aug 06, 2015 | 7.777 | 7.794 | 7.701 | 7.718 | 1,630,036 | +0.10(+1.32%) |
Aug 05, 2015 | 7.601 | 7.676 | 7.601 | 7.618 | 1,630,328 | +0.13(+1.79%) |
Aug 04, 2015 | 7.525 | 7.567 | 7.436 | 7.484 | 2,094,050 | -0.04(-0.56%) |
Aug 03, 2015 | 7.567 | 7.601 | 7.435 | 7.525 | 2,708,798 | +0.01(+0.11%) |
Jul 31, 2015 | 7.484 | 7.551 | 7.450 | 7.517 | 2,885,726 | +0.00(+0.00%) |
Jul 30, 2015 | 7.417 | 7.576 | 7.408 | 7.517 | 3,227,435 | +0.21(+2.87%) |
Jul 29, 2015 | 7.132 | 7.341 | 7.123 | 7.308 | 3,345,114 | -0.35(-4.60%) |
Jul 28, 2015 | 7.618 | 7.668 | 7.500 | 7.660 | 2,133,395 | +0.16(+2.12%) |
Jul 27, 2015 | 7.601 | 7.618 | 7.496 | 7.500 | 1,138,348 | -0.16(-2.08%) |
Jul 24, 2015 | 7.836 | 7.886 | 7.651 | 7.660 | 2,739,303 | -0.18(-2.25%) |
Jul 23, 2015 | 7.953 | 7.961 | 7.760 | 7.836 | 2,094,313 | -0.08(-0.95%) |
Jul 22, 2015 | 7.903 | 7.970 | 7.869 | 7.911 | 1,149,065 | -0.05(-0.63%) |
Jul 21, 2015 | 8.053 | 8.070 | 7.944 | 7.961 | 1,422,605 | +0.02(+0.21%) |
Jul 20, 2015 | 8.053 | 8.053 | 7.936 | 7.944 | 2,518,934 | +0.01(+0.11%) |
Jul 17, 2015 | 7.986 | 7.986 | 7.903 | 7.936 | 1,154,858 | -0.14(-1.76%) |
Jul 16, 2015 | 8.037 | 8.120 | 8.028 | 8.079 | 1,532,684 | +0.08(+1.05%) |
Jul 15, 2015 | 7.944 | 8.045 | 7.936 | 7.995 | 756,205 | +0.07(+0.85%) |
Jul 14, 2015 | 7.928 | 7.953 | 7.903 | 7.928 | 820,874 | -0.03(-0.42%) |
Jul 13, 2015 | 7.978 | 8.012 | 7.944 | 7.961 | 1,491,071 | -0.08(-1.04%) |
Jul 10, 2015 | 8.112 | 8.146 | 7.978 | 8.045 | 2,631,677 | +0.50(+6.67%) |
Jul 09, 2015 | 7.618 | 7.676 | 7.534 | 7.542 | 1,389,045 | +0.09(+1.24%) |
Jul 08, 2015 | 7.534 | 7.542 | 7.412 | 7.450 | 2,037,379 | -0.06(-0.78%) |
Jul 07, 2015 | 7.458 | 7.551 | 7.287 | 7.509 | 2,403,200 | -0.09(-1.21%) |
Jul 06, 2015 | 7.668 | 7.718 | 7.576 | 7.601 | 1,180,118 | -0.24(-3.10%) |
Jul 02, 2015 | 7.886 | 7.844 | 7.844 | 7.844 | 675,756 | -0.05(-0.64%) |
Jul 01, 2015 | 7.911 | 7.965 | 7.819 | 7.894 | 2,660,039 | +0.12(+1.51%) |
Jun 30, 2015 | 7.785 | 7.823 | 7.601 | 7.777 | 6,969,755 | +0.10(+1.31%) |
Jun 29, 2015 | 7.718 | 7.794 | 7.651 | 7.676 | 2,061,266 | -0.15(-1.93%) |
Jun 26, 2015 | 7.827 | 7.919 | 7.789 | 7.827 | 1,588,582 | +0.00(+0.00%) |
Jun 25, 2015 | 7.810 | 7.886 | 7.781 | 7.827 | 1,919,404 | +0.07(+0.86%) |
Jun 24, 2015 | 7.743 | 7.810 | 7.727 | 7.760 | 2,812,245 | -0.07(-0.86%) |
Jun 23, 2015 | 7.836 | 7.869 | 7.798 | 7.827 | 2,122,690 | -0.12(-1.48%) |
Jun 22, 2015 | 7.844 | 8.053 | 7.844 | 7.944 | 1,972,623 | +0.33(+4.29%) |
Jun 19, 2015 | 7.559 | 7.660 | 7.433 | 7.618 | 2,978,865 | +0.34(+4.72%) |
Jun 18, 2015 | 7.182 | 7.408 | 7.173 | 7.274 | 1,554,326 | +0.12(+1.64%) |
Jun 17, 2015 | 7.199 | 7.207 | 7.094 | 7.157 | 1,152,777 | -0.07(-0.93%) |
Jun 16, 2015 | 7.224 | 7.266 | 7.173 | 7.224 | 874,118 | -0.03(-0.35%) |
Jun 15, 2015 | 7.241 | 7.266 | 7.224 | 7.249 | 1,030,159 | -0.14(-1.93%) |
Jun 12, 2015 | 7.467 | 7.467 | 7.358 | 7.391 | 766,365 | -0.16(-2.11%) |
Jun 11, 2015 | 7.592 | 7.668 | 7.500 | 7.551 | 2,099,819 | -0.02(-0.22%) |
Jun 10, 2015 | 7.484 | 7.609 | 7.421 | 7.567 | 897,931 | +0.21(+2.85%) |
Jun 09, 2015 | 7.375 | 7.417 | 7.329 | 7.358 | 643,364 | -0.02(-0.23%) |
Jun 08, 2015 | 7.391 | 7.425 | 7.349 | 7.375 | 692,735 | -0.08(-1.12%) |
Jun 05, 2015 | 7.400 | 7.475 | 7.307 | 7.458 | 1,989,521 | -0.15(-1.98%) |
Jun 04, 2015 | 7.626 | 7.701 | 7.584 | 7.609 | 1,846,842 | -0.05(-0.66%) |
Jun 03, 2015 | 7.634 | 7.734 | 7.634 | 7.660 | 1,664,858 | +0.03(+0.33%) |
Jun 02, 2015 | 7.609 | 7.660 | 7.572 | 7.634 | 1,724,258 | +0.10(+1.33%) |