Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.000 | 8.050 | 7.780 | 7.790 | 124,712 | -0.05(-0.64%) |
Sep 29, 2015 | 7.900 | 8.010 | 7.830 | 7.840 | 70,534 | -0.04(-0.51%) |
Sep 28, 2015 | 7.720 | 8.000 | 7.720 | 7.880 | 48,184 | +0.12(+1.55%) |
Sep 25, 2015 | 7.820 | 7.880 | 7.540 | 7.760 | 147,902 | -0.04(-0.51%) |
Sep 24, 2015 | 7.730 | 7.850 | 7.680 | 7.800 | 52,826 | +0.05(+0.65%) |
Sep 23, 2015 | 7.720 | 7.770 | 7.590 | 7.750 | 52,629 | +0.09(+1.17%) |
Sep 22, 2015 | 7.840 | 7.860 | 7.580 | 7.660 | 34,449 | -0.24(-3.04%) |
Sep 21, 2015 | 7.990 | 8.080 | 7.840 | 7.900 | 53,420 | -0.10(-1.25%) |
Sep 18, 2015 | 8.020 | 8.050 | 7.760 | 8.000 | 116,307 | -0.12(-1.48%) |
Sep 17, 2015 | 7.980 | 8.220 | 7.980 | 8.120 | 45,923 | +0.12(+1.50%) |
Sep 16, 2015 | 7.900 | 8.010 | 7.860 | 8.000 | 49,957 | +0.10(+1.27%) |
Sep 15, 2015 | 7.770 | 7.900 | 7.770 | 7.900 | 44,305 | +0.14(+1.80%) |
Sep 14, 2015 | 7.890 | 7.940 | 7.750 | 7.760 | 37,393 | -0.13(-1.65%) |
Sep 11, 2015 | 7.840 | 7.970 | 7.830 | 7.890 | 50,264 | -0.02(-0.25%) |
Sep 10, 2015 | 8.140 | 8.170 | 7.810 | 7.910 | 227,577 | -0.23(-2.83%) |
Sep 09, 2015 | 8.300 | 8.430 | 8.140 | 8.140 | 138,986 | -0.17(-2.05%) |
Sep 08, 2015 | 8.210 | 8.310 | 8.042 | 8.310 | 69,953 | +0.21(+2.59%) |
Sep 04, 2015 | 7.860 | 8.100 | 8.100 | 8.100 | 52,300 | +0.16(+2.02%) |
Sep 03, 2015 | 8.070 | 8.120 | 7.890 | 7.940 | 103,296 | -0.10(-1.24%) |
Sep 02, 2015 | 7.540 | 8.170 | 7.540 | 8.040 | 213,154 | +0.69(+9.39%) |
Sep 01, 2015 | 7.480 | 7.600 | 7.320 | 7.350 | 93,824 | -0.30(-3.92%) |
Aug 31, 2015 | 7.260 | 7.710 | 7.260 | 7.650 | 309,818 | +0.34(+4.65%) |
Aug 28, 2015 | 7.200 | 7.490 | 7.200 | 7.310 | 70,342 | +0.09(+1.25%) |
Aug 27, 2015 | 7.230 | 7.330 | 7.200 | 7.220 | 79,360 | +0.00(+0.00%) |
Aug 26, 2015 | 7.360 | 7.360 | 7.120 | 7.220 | 104,606 | -0.01(-0.14%) |
Aug 25, 2015 | 7.460 | 7.470 | 7.030 | 7.230 | 146,156 | -0.03(-0.41%) |
Aug 24, 2015 | 7.200 | 7.500 | 7.200 | 7.260 | 95,174 | +0.05(+0.69%) |
Aug 21, 2015 | 7.160 | 7.420 | 7.120 | 7.210 | 67,774 | +0.01(+0.14%) |
Aug 20, 2015 | 7.200 | 7.270 | 7.130 | 7.200 | 88,771 | +0.00(+0.00%) |
Aug 19, 2015 | 6.980 | 7.330 | 6.980 | 7.200 | 97,479 | +0.21(+3.00%) |
Aug 18, 2015 | 7.220 | 7.390 | 6.980 | 6.990 | 87,908 | -0.30(-4.12%) |
Aug 17, 2015 | 7.460 | 7.490 | 7.270 | 7.290 | 53,547 | -0.22(-2.93%) |
Aug 14, 2015 | 7.560 | 7.630 | 7.260 | 7.510 | 68,201 | -0.09(-1.18%) |
Aug 13, 2015 | 7.510 | 7.670 | 7.510 | 7.600 | 52,973 | +0.06(+0.80%) |
Aug 12, 2015 | 7.280 | 7.550 | 7.280 | 7.540 | 48,101 | +0.19(+2.59%) |
Aug 11, 2015 | 7.460 | 7.590 | 7.299 | 7.350 | 36,658 | -0.13(-1.74%) |
Aug 10, 2015 | 7.470 | 7.640 | 7.470 | 7.480 | 67,179 | +0.02(+0.27%) |
Aug 07, 2015 | 7.490 | 7.620 | 7.330 | 7.460 | 117,816 | -0.59(-7.33%) |
Aug 06, 2015 | 8.100 | 8.300 | 8.030 | 8.050 | 36,459 | -0.04(-0.49%) |
Aug 05, 2015 | 8.060 | 8.160 | 7.980 | 8.090 | 29,671 | +0.08(+1.00%) |
Aug 04, 2015 | 7.930 | 8.090 | 7.930 | 8.010 | 26,661 | +0.08(+1.01%) |
Aug 03, 2015 | 7.860 | 8.010 | 7.860 | 7.930 | 32,889 | +0.08(+1.02%) |
Jul 31, 2015 | 8.000 | 8.000 | 7.800 | 7.850 | 29,975 | -0.11(-1.38%) |
Jul 30, 2015 | 7.900 | 8.040 | 7.900 | 7.960 | 22,929 | +0.04(+0.51%) |
Jul 29, 2015 | 7.950 | 8.270 | 7.890 | 7.920 | 47,662 | -0.02(-0.25%) |
Jul 28, 2015 | 7.850 | 8.030 | 7.850 | 7.940 | 39,334 | +0.09(+1.15%) |
Jul 27, 2015 | 7.900 | 7.930 | 7.840 | 7.850 | 19,594 | -0.04(-0.51%) |
Jul 24, 2015 | 7.870 | 8.040 | 7.870 | 7.890 | 49,920 | -0.02(-0.25%) |
Jul 23, 2015 | 7.940 | 8.070 | 7.910 | 7.910 | 42,315 | -0.05(-0.63%) |
Jul 22, 2015 | 8.000 | 8.020 | 7.940 | 7.960 | 30,626 | -0.04(-0.50%) |
Jul 21, 2015 | 8.100 | 8.163 | 8.000 | 8.000 | 32,802 | -0.05(-0.62%) |
Jul 20, 2015 | 8.370 | 8.370 | 8.050 | 8.050 | 35,193 | -0.28(-3.36%) |
Jul 17, 2015 | 8.420 | 8.420 | 8.300 | 8.330 | 48,002 | -0.06(-0.72%) |
Jul 16, 2015 | 8.470 | 8.470 | 8.330 | 8.390 | 20,739 | +0.00(+0.00%) |
Jul 15, 2015 | 8.600 | 8.600 | 8.320 | 8.390 | 41,142 | -0.24(-2.78%) |
Jul 14, 2015 | 8.540 | 8.700 | 8.520 | 8.630 | 40,344 | +0.09(+1.05%) |
Jul 13, 2015 | 8.440 | 8.600 | 8.360 | 8.540 | 44,017 | +0.09(+1.07%) |
Jul 10, 2015 | 8.440 | 8.500 | 8.340 | 8.450 | 42,755 | +0.06(+0.72%) |
Jul 09, 2015 | 8.420 | 8.430 | 8.300 | 8.390 | 111,457 | +0.04(+0.48%) |
Jul 08, 2015 | 8.780 | 8.780 | 8.150 | 8.350 | 123,215 | -0.59(-6.60%) |
Jul 07, 2015 | 8.850 | 8.980 | 8.820 | 8.940 | 231,199 | +0.12(+1.36%) |
Jul 06, 2015 | 8.780 | 8.860 | 8.780 | 8.820 | 150,528 | +0.00(+0.00%) |
Jul 02, 2015 | 8.770 | 8.820 | 8.820 | 8.820 | 56,900 | +0.01(+0.11%) |