Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.640 | 6.740 | 6.420 | 6.590 | 344,517 | -0.03(-0.45%) |
Sep 29, 2015 | 7.180 | 7.195 | 6.400 | 6.620 | 418,117 | -0.55(-7.67%) |
Sep 28, 2015 | 7.920 | 7.920 | 7.070 | 7.170 | 268,172 | -0.75(-9.47%) |
Sep 25, 2015 | 8.110 | 8.170 | 7.770 | 7.920 | 229,496 | -0.10(-1.25%) |
Sep 24, 2015 | 8.210 | 8.250 | 7.910 | 8.020 | 203,035 | -0.24(-2.91%) |
Sep 23, 2015 | 8.550 | 8.550 | 8.090 | 8.260 | 149,552 | -0.28(-3.28%) |
Sep 22, 2015 | 8.470 | 8.790 | 8.470 | 8.540 | 194,743 | +0.00(+0.00%) |
Sep 21, 2015 | 8.660 | 8.959 | 8.465 | 8.540 | 101,360 | -0.17(-1.95%) |
Sep 18, 2015 | 8.520 | 8.770 | 8.520 | 8.710 | 109,102 | +0.01(+0.11%) |
Sep 17, 2015 | 8.730 | 8.910 | 8.630 | 8.700 | 194,409 | -0.08(-0.91%) |
Sep 16, 2015 | 8.690 | 8.780 | 8.620 | 8.780 | 235,467 | +0.05(+0.57%) |
Sep 15, 2015 | 8.670 | 8.770 | 8.560 | 8.730 | 142,527 | +0.04(+0.46%) |
Sep 14, 2015 | 8.570 | 8.730 | 8.500 | 8.690 | 52,480 | +0.09(+1.05%) |
Sep 11, 2015 | 8.590 | 8.750 | 8.440 | 8.600 | 176,645 | -0.06(-0.69%) |
Sep 10, 2015 | 8.590 | 8.770 | 8.510 | 8.660 | 195,044 | +0.05(+0.58%) |
Sep 09, 2015 | 9.050 | 9.060 | 8.600 | 8.610 | 121,539 | -0.47(-5.18%) |
Sep 08, 2015 | 8.730 | 9.105 | 8.575 | 9.080 | 376,529 | +0.58(+6.82%) |
Sep 04, 2015 | 8.570 | 8.500 | 8.500 | 8.500 | 202,700 | -0.18(-2.07%) |
Sep 03, 2015 | 8.620 | 8.980 | 8.620 | 8.680 | 227,853 | +0.10(+1.17%) |
Sep 02, 2015 | 8.250 | 8.600 | 8.150 | 8.580 | 225,935 | +0.42(+5.15%) |
Sep 01, 2015 | 8.700 | 8.700 | 8.090 | 8.160 | 189,351 | -0.39(-4.56%) |
Aug 31, 2015 | 8.240 | 8.700 | 7.800 | 8.550 | 1,365,467 | +0.81(+10.47%) |
Aug 28, 2015 | 7.730 | 7.910 | 7.535 | 7.740 | 689,272 | +0.02(+0.26%) |
Aug 27, 2015 | 7.310 | 7.820 | 7.240 | 7.720 | 356,209 | +0.51(+7.07%) |
Aug 26, 2015 | 7.110 | 7.310 | 6.780 | 7.210 | 429,374 | +0.17(+2.41%) |
Aug 25, 2015 | 7.630 | 7.630 | 7.020 | 7.040 | 543,736 | -0.46(-6.13%) |
Aug 24, 2015 | 7.480 | 7.990 | 7.360 | 7.500 | 461,135 | -0.51(-6.37%) |
Aug 21, 2015 | 7.900 | 8.110 | 7.670 | 8.010 | 380,688 | +0.01(+0.12%) |
Aug 20, 2015 | 8.830 | 8.830 | 7.860 | 8.000 | 679,530 | -0.94(-10.51%) |
Aug 19, 2015 | 9.290 | 9.330 | 8.890 | 8.940 | 302,860 | -0.20(-2.19%) |
Aug 18, 2015 | 9.390 | 9.440 | 9.035 | 9.140 | 310,798 | -0.43(-4.49%) |
Aug 17, 2015 | 9.480 | 9.880 | 9.290 | 9.570 | 545,713 | +0.36(+3.91%) |
Aug 14, 2015 | 9.130 | 9.373 | 9.070 | 9.210 | 308,080 | +0.04(+0.44%) |
Aug 13, 2015 | 8.630 | 9.230 | 8.590 | 9.170 | 1,515,294 | +0.55(+6.38%) |
Aug 12, 2015 | 8.440 | 8.650 | 8.352 | 8.620 | 209,523 | +0.17(+2.01%) |
Aug 11, 2015 | 8.490 | 8.710 | 8.440 | 8.450 | 219,059 | -0.05(-0.59%) |
Aug 10, 2015 | 8.520 | 8.590 | 8.280 | 8.500 | 510,001 | -0.02(-0.23%) |
Aug 07, 2015 | 8.600 | 9.200 | 8.170 | 8.520 | 785,474 | -0.10(-1.16%) |
Aug 06, 2015 | 8.680 | 8.721 | 8.450 | 8.620 | 317,378 | -0.07(-0.81%) |
Aug 05, 2015 | 8.500 | 8.750 | 8.460 | 8.690 | 308,224 | +0.20(+2.36%) |
Aug 04, 2015 | 8.460 | 8.690 | 8.440 | 8.490 | 295,982 | +0.05(+0.59%) |
Aug 03, 2015 | 8.600 | 8.750 | 8.380 | 8.440 | 294,876 | -0.12(-1.40%) |
Jul 31, 2015 | 8.450 | 8.930 | 8.445 | 8.560 | 650,672 | +0.06(+0.71%) |
Jul 30, 2015 | 8.360 | 8.590 | 8.190 | 8.500 | 598,664 | +0.10(+1.19%) |
Jul 29, 2015 | 8.600 | 8.620 | 8.260 | 8.400 | 496,940 | -0.22(-2.55%) |
Jul 28, 2015 | 8.610 | 8.620 | 8.230 | 8.620 | 229,228 | +0.03(+0.35%) |
Jul 27, 2015 | 8.970 | 9.080 | 8.320 | 8.590 | 634,039 | -0.34(-3.81%) |
Jul 24, 2015 | 8.600 | 9.130 | 8.600 | 8.930 | 769,755 | +0.32(+3.72%) |
Jul 23, 2015 | 8.560 | 8.750 | 8.510 | 8.610 | 319,640 | +0.10(+1.18%) |
Jul 22, 2015 | 8.300 | 8.580 | 8.289 | 8.510 | 885,868 | +0.13(+1.55%) |
Jul 21, 2015 | 8.390 | 8.500 | 8.245 | 8.380 | 371,247 | +0.01(+0.12%) |
Jul 20, 2015 | 8.450 | 8.530 | 8.345 | 8.370 | 334,049 | -0.09(-1.06%) |
Jul 17, 2015 | 8.370 | 8.550 | 8.220 | 8.460 | 252,800 | +0.06(+0.71%) |
Jul 16, 2015 | 8.650 | 8.680 | 8.330 | 8.400 | 462,620 | -0.20(-2.33%) |
Jul 15, 2015 | 8.580 | 8.690 | 8.430 | 8.600 | 428,042 | +0.03(+0.35%) |
Jul 14, 2015 | 8.050 | 8.620 | 7.930 | 8.570 | 874,041 | +0.58(+7.26%) |
Jul 13, 2015 | 7.800 | 8.000 | 7.740 | 7.990 | 478,510 | +0.26(+3.36%) |
Jul 10, 2015 | 7.760 | 7.880 | 7.610 | 7.730 | 172,011 | +0.05(+0.65%) |
Jul 09, 2015 | 7.340 | 7.885 | 7.260 | 7.680 | 419,228 | +0.50(+6.96%) |
Jul 08, 2015 | 7.240 | 7.260 | 7.060 | 7.180 | 139,041 | -0.12(-1.64%) |
Jul 07, 2015 | 7.250 | 7.310 | 7.010 | 7.300 | 239,401 | +0.04(+0.55%) |
Jul 06, 2015 | 7.250 | 7.360 | 7.190 | 7.260 | 203,002 | -0.06(-0.82%) |
Jul 02, 2015 | 7.390 | 7.320 | 7.320 | 7.320 | 185,800 | -0.08(-1.08%) |