Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.282 | 6.355 | 6.109 | 6.355 | 14,898,968 | +0.20(+3.25%) |
Sep 29, 2015 | 6.100 | 6.241 | 5.978 | 6.155 | 16,658,057 | +0.13(+2.11%) |
Sep 28, 2015 | 6.137 | 6.264 | 6.019 | 6.028 | 14,164,310 | -0.31(-4.88%) |
Sep 25, 2015 | 6.455 | 6.500 | 6.264 | 6.337 | 13,377,413 | -0.04(-0.57%) |
Sep 24, 2015 | 6.255 | 6.460 | 6.046 | 6.373 | 27,097,998 | -0.01(-0.14%) |
Sep 23, 2015 | 6.664 | 6.691 | 6.296 | 6.382 | 23,188,492 | -0.29(-4.36%) |
Sep 22, 2015 | 6.800 | 6.837 | 6.655 | 6.673 | 12,540,752 | -0.29(-4.18%) |
Sep 21, 2015 | 7.028 | 7.055 | 6.910 | 6.964 | 7,520,435 | -0.04(-0.52%) |
Sep 18, 2015 | 7.237 | 7.237 | 6.964 | 7.000 | 17,750,902 | -0.28(-3.87%) |
Sep 17, 2015 | 7.346 | 7.437 | 7.173 | 7.282 | 24,236,662 | -0.20(-2.67%) |
Sep 16, 2015 | 7.246 | 7.546 | 7.173 | 7.482 | 17,396,994 | +0.34(+4.71%) |
Sep 15, 2015 | 7.119 | 7.210 | 7.055 | 7.146 | 7,245,006 | +0.02(+0.26%) |
Sep 14, 2015 | 7.010 | 7.155 | 6.928 | 7.128 | 6,688,174 | +0.10(+1.42%) |
Sep 11, 2015 | 7.010 | 7.050 | 6.905 | 7.028 | 8,410,138 | -0.03(-0.39%) |
Sep 10, 2015 | 6.864 | 7.073 | 6.755 | 7.055 | 13,321,559 | +0.18(+2.65%) |
Sep 09, 2015 | 7.037 | 7.119 | 6.864 | 6.873 | 15,378,569 | -0.05(-0.66%) |
Sep 08, 2015 | 6.846 | 6.955 | 6.773 | 6.919 | 11,006,514 | +0.24(+3.54%) |
Sep 04, 2015 | 6.655 | 6.682 | 6.682 | 6.682 | 12,801,183 | -0.20(-2.91%) |
Sep 03, 2015 | 6.837 | 7.064 | 6.828 | 6.882 | 15,056,219 | +0.02(+0.26%) |
Sep 02, 2015 | 6.719 | 6.873 | 6.564 | 6.864 | 13,980,027 | +0.25(+3.85%) |
Sep 01, 2015 | 6.837 | 6.964 | 6.582 | 6.610 | 21,678,972 | -0.54(-7.51%) |
Aug 31, 2015 | 6.937 | 7.164 | 6.746 | 7.146 | 15,634,093 | +0.16(+2.34%) |
Aug 28, 2015 | 6.782 | 7.055 | 6.782 | 6.982 | 14,946,609 | +0.00(+0.00%) |
Aug 27, 2015 | 6.491 | 6.991 | 6.491 | 6.982 | 25,681,312 | +0.55(+8.47%) |
Aug 26, 2015 | 6.419 | 6.491 | 6.182 | 6.437 | 17,444,984 | +0.15(+2.46%) |
Aug 25, 2015 | 6.619 | 6.619 | 6.273 | 6.282 | 15,823,634 | +0.06(+1.02%) |
Aug 24, 2015 | 5.564 | 6.328 | 5.564 | 6.219 | 26,206,982 | -0.10(-1.58%) |
Aug 21, 2015 | 6.655 | 6.691 | 6.314 | 6.319 | 36,292,328 | -0.48(-7.09%) |
Aug 20, 2015 | 7.055 | 7.064 | 6.782 | 6.800 | 21,673,624 | -0.33(-4.59%) |
Aug 19, 2015 | 7.273 | 7.337 | 7.128 | 7.128 | 18,251,742 | -0.21(-2.85%) |
Aug 18, 2015 | 7.219 | 7.337 | 7.164 | 7.337 | 12,767,601 | +0.11(+1.51%) |
Aug 17, 2015 | 7.246 | 7.346 | 7.210 | 7.228 | 8,061,861 | -0.08(-1.12%) |
Aug 14, 2015 | 7.228 | 7.373 | 7.228 | 7.310 | 8,283,103 | +0.05(+0.63%) |
Aug 13, 2015 | 7.346 | 7.382 | 7.196 | 7.264 | 8,585,612 | -0.08(-1.11%) |
Aug 12, 2015 | 7.291 | 7.382 | 7.173 | 7.346 | 20,912,162 | +0.00(+0.00%) |
Aug 11, 2015 | 7.791 | 7.810 | 7.346 | 7.346 | 20,826,988 | -0.55(-7.02%) |
Aug 10, 2015 | 7.791 | 7.901 | 7.755 | 7.901 | 13,211,172 | +0.15(+2.00%) |
Aug 07, 2015 | 7.491 | 7.791 | 7.464 | 7.746 | 18,018,770 | +0.25(+3.27%) |
Aug 06, 2015 | 7.291 | 7.510 | 7.291 | 7.500 | 10,306,264 | +0.21(+2.87%) |
Aug 05, 2015 | 7.610 | 7.610 | 7.282 | 7.291 | 14,273,945 | -0.15(-2.08%) |
Aug 04, 2015 | 7.646 | 7.664 | 7.428 | 7.446 | 15,074,118 | -0.18(-2.38%) |
Aug 03, 2015 | 7.664 | 7.673 | 7.555 | 7.628 | 9,910,867 | -0.10(-1.29%) |
Jul 31, 2015 | 7.737 | 7.746 | 7.591 | 7.728 | 10,463,738 | +0.16(+2.16%) |
Jul 30, 2015 | 7.700 | 7.721 | 7.437 | 7.564 | 17,020,690 | -0.17(-2.23%) |
Jul 29, 2015 | 7.582 | 7.778 | 7.528 | 7.737 | 16,921,256 | +0.14(+1.79%) |
Jul 28, 2015 | 7.228 | 7.601 | 7.173 | 7.601 | 30,178,854 | +0.48(+6.77%) |
Jul 27, 2015 | 7.273 | 7.328 | 6.991 | 7.119 | 25,773,876 | -0.18(-2.49%) |
Jul 24, 2015 | 7.819 | 7.837 | 7.291 | 7.300 | 40,689,720 | -0.58(-7.38%) |
Jul 23, 2015 | 8.101 | 8.110 | 7.710 | 7.882 | 27,962,754 | -0.17(-2.14%) |
Jul 22, 2015 | 8.182 | 8.337 | 8.046 | 8.055 | 21,240,650 | +0.01(+0.11%) |
Jul 21, 2015 | 8.191 | 8.301 | 8.037 | 8.046 | 16,221,749 | -0.15(-1.78%) |
Jul 20, 2015 | 8.164 | 8.237 | 8.073 | 8.191 | 8,818,536 | +0.00(+0.00%) |
Jul 17, 2015 | 8.146 | 8.191 | 8.082 | 8.191 | 8,822,254 | +0.05(+0.67%) |
Jul 16, 2015 | 8.201 | 8.210 | 8.110 | 8.137 | 7,722,717 | -0.02(-0.22%) |
Jul 15, 2015 | 8.237 | 8.281 | 8.146 | 8.155 | 7,607,739 | -0.12(-1.43%) |
Jul 14, 2015 | 8.264 | 8.337 | 8.237 | 8.273 | 6,400,481 | +0.01(+0.11%) |
Jul 13, 2015 | 8.219 | 8.301 | 8.187 | 8.264 | 5,541,847 | +0.07(+0.89%) |
Jul 10, 2015 | 8.155 | 8.255 | 8.110 | 8.191 | 8,178,496 | +0.18(+2.27%) |
Jul 09, 2015 | 8.073 | 8.182 | 8.010 | 8.010 | 14,567,195 | +0.10(+1.26%) |
Jul 08, 2015 | 8.137 | 8.137 | 7.891 | 7.910 | 12,145,885 | -0.25(-3.12%) |
Jul 07, 2015 | 8.064 | 8.210 | 7.864 | 8.164 | 15,319,927 | +0.05(+0.67%) |
Jul 06, 2015 | 8.201 | 8.246 | 8.046 | 8.110 | 11,699,209 | -0.22(-2.62%) |
Jul 02, 2015 | 8.246 | 8.328 | 8.328 | 8.328 | 4,956,386 | +0.09(+1.10%) |