Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.829 | 7.975 | 7.749 | 7.955 | 3,559,572 | +0.21(+2.70%) |
Sep 29, 2015 | 7.902 | 7.975 | 7.682 | 7.745 | 3,003,860 | -0.15(-1.86%) |
Sep 28, 2015 | 8.049 | 8.054 | 7.777 | 7.892 | 2,607,508 | -0.19(-2.39%) |
Sep 25, 2015 | 8.180 | 8.347 | 8.023 | 8.085 | 2,300,262 | -0.08(-0.96%) |
Sep 24, 2015 | 8.211 | 8.237 | 7.986 | 8.164 | 2,635,267 | -0.07(-0.89%) |
Sep 23, 2015 | 8.525 | 8.551 | 8.143 | 8.237 | 3,912,327 | -0.30(-3.49%) |
Sep 22, 2015 | 8.295 | 8.535 | 8.190 | 8.535 | 3,832,251 | +0.20(+2.45%) |
Sep 21, 2015 | 8.305 | 8.473 | 8.227 | 8.331 | 2,482,521 | +0.05(+0.63%) |
Sep 18, 2015 | 8.017 | 8.431 | 7.996 | 8.279 | 4,833,477 | +0.14(+1.67%) |
Sep 17, 2015 | 7.824 | 8.211 | 7.824 | 8.143 | 3,718,824 | +0.32(+4.08%) |
Sep 16, 2015 | 7.646 | 7.842 | 7.646 | 7.824 | 2,039,516 | +0.17(+2.26%) |
Sep 15, 2015 | 7.567 | 7.688 | 7.552 | 7.651 | 2,076,223 | +0.09(+1.18%) |
Sep 14, 2015 | 7.672 | 7.688 | 7.468 | 7.562 | 2,661,559 | -0.08(-1.10%) |
Sep 11, 2015 | 7.724 | 7.745 | 7.571 | 7.646 | 1,804,536 | -0.09(-1.22%) |
Sep 10, 2015 | 7.614 | 7.777 | 7.593 | 7.740 | 2,709,233 | +0.08(+1.02%) |
Sep 09, 2015 | 7.839 | 7.897 | 7.651 | 7.661 | 2,830,979 | -0.09(-1.21%) |
Sep 08, 2015 | 7.761 | 7.845 | 7.682 | 7.756 | 2,805,685 | +0.08(+1.09%) |
Sep 04, 2015 | 7.593 | 7.672 | 7.672 | 7.672 | 2,104,617 | -0.02(-0.27%) |
Sep 03, 2015 | 7.447 | 7.782 | 7.431 | 7.693 | 5,361,011 | +0.29(+3.96%) |
Sep 02, 2015 | 7.358 | 7.421 | 7.217 | 7.400 | 2,803,600 | +0.13(+1.80%) |
Sep 01, 2015 | 7.013 | 7.274 | 6.969 | 7.269 | 5,460,669 | +0.14(+1.91%) |
Aug 31, 2015 | 7.353 | 7.374 | 7.102 | 7.133 | 3,408,211 | -0.25(-3.40%) |
Aug 28, 2015 | 7.447 | 7.494 | 7.259 | 7.384 | 3,105,029 | -0.06(-0.84%) |
Aug 27, 2015 | 7.442 | 7.447 | 7.227 | 7.447 | 4,580,330 | +0.26(+3.64%) |
Aug 26, 2015 | 7.028 | 7.196 | 6.798 | 7.185 | 4,341,171 | +0.35(+5.05%) |
Aug 25, 2015 | 6.903 | 6.939 | 6.708 | 6.840 | 5,374,302 | +0.29(+4.48%) |
Aug 24, 2015 | 6.824 | 7.091 | 6.526 | 6.547 | 9,544,760 | -0.73(-10.06%) |
Aug 21, 2015 | 7.086 | 7.365 | 7.069 | 7.279 | 6,090,604 | +0.05(+0.65%) |
Aug 20, 2015 | 7.478 | 7.531 | 7.227 | 7.232 | 5,025,181 | -0.31(-4.16%) |
Aug 19, 2015 | 7.677 | 7.714 | 7.510 | 7.546 | 3,443,403 | -0.18(-2.37%) |
Aug 18, 2015 | 7.949 | 7.975 | 7.716 | 7.730 | 2,549,481 | -0.25(-3.08%) |
Aug 17, 2015 | 7.829 | 7.996 | 7.735 | 7.975 | 2,985,011 | +0.14(+1.74%) |
Aug 14, 2015 | 7.866 | 7.928 | 7.693 | 7.839 | 2,859,426 | -0.06(-0.73%) |
Aug 13, 2015 | 7.531 | 7.965 | 7.525 | 7.897 | 4,437,433 | +0.38(+5.01%) |
Aug 12, 2015 | 7.436 | 7.625 | 7.306 | 7.520 | 5,191,497 | -0.05(-0.69%) |
Aug 11, 2015 | 7.588 | 7.635 | 7.447 | 7.573 | 4,270,168 | +0.00(+0.00%) |
Aug 10, 2015 | 7.892 | 7.892 | 7.416 | 7.573 | 7,602,651 | -0.21(-2.69%) |
Aug 07, 2015 | 7.771 | 7.860 | 7.735 | 7.782 | 4,127,105 | +0.01(+0.13%) |
Aug 06, 2015 | 7.866 | 7.923 | 7.693 | 7.771 | 3,805,334 | -0.10(-1.33%) |
Aug 05, 2015 | 7.907 | 7.965 | 7.829 | 7.876 | 3,382,491 | +0.03(+0.33%) |
Aug 04, 2015 | 7.955 | 8.033 | 7.730 | 7.850 | 4,316,726 | -0.12(-1.51%) |
Aug 03, 2015 | 7.850 | 8.075 | 7.798 | 7.970 | 3,152,414 | +0.11(+1.40%) |
Jul 31, 2015 | 7.839 | 7.934 | 7.693 | 7.860 | 2,842,901 | +0.02(+0.20%) |
Jul 30, 2015 | 7.981 | 8.023 | 7.735 | 7.845 | 4,261,099 | -0.25(-3.04%) |
Jul 29, 2015 | 8.070 | 8.165 | 7.928 | 8.091 | 3,542,882 | +0.03(+0.32%) |
Jul 28, 2015 | 8.096 | 8.148 | 7.923 | 8.064 | 3,609,447 | -0.03(-0.39%) |
Jul 27, 2015 | 8.138 | 8.185 | 7.918 | 8.096 | 4,388,908 | -0.08(-0.96%) |
Jul 24, 2015 | 8.394 | 8.644 | 8.037 | 8.174 | 6,324,834 | -0.21(-2.55%) |
Jul 23, 2015 | 8.766 | 8.802 | 8.343 | 8.389 | 5,858,353 | -0.34(-3.86%) |
Jul 22, 2015 | 8.802 | 8.904 | 8.674 | 8.725 | 4,100,947 | -0.09(-0.98%) |
Jul 21, 2015 | 8.598 | 8.848 | 8.547 | 8.812 | 5,118,291 | +0.34(+3.97%) |
Jul 20, 2015 | 8.496 | 8.613 | 8.450 | 8.475 | 4,258,202 | +0.03(+0.30%) |
Jul 17, 2015 | 8.547 | 8.771 | 8.389 | 8.450 | 8,150,028 | -0.03(-0.30%) |
Jul 16, 2015 | 8.164 | 8.552 | 8.123 | 8.475 | 7,170,803 | +0.37(+4.60%) |
Jul 15, 2015 | 8.164 | 8.236 | 8.057 | 8.103 | 5,438,286 | +0.01(+0.13%) |
Jul 14, 2015 | 7.802 | 8.134 | 7.756 | 8.093 | 8,979,807 | +0.38(+4.89%) |
Jul 13, 2015 | 7.654 | 7.802 | 7.649 | 7.715 | 3,023,601 | +0.09(+1.20%) |
Jul 10, 2015 | 7.501 | 7.628 | 7.480 | 7.623 | 2,809,557 | +0.15(+1.98%) |
Jul 09, 2015 | 7.562 | 7.654 | 7.419 | 7.475 | 3,388,396 | +0.04(+0.48%) |
Jul 08, 2015 | 7.506 | 7.526 | 7.368 | 7.440 | 2,984,807 | -0.08(-1.09%) |
Jul 07, 2015 | 7.633 | 7.644 | 7.373 | 7.521 | 3,562,459 | -0.10(-1.34%) |
Jul 06, 2015 | 7.506 | 7.725 | 7.486 | 7.623 | 3,260,110 | +0.08(+1.01%) |
Jul 02, 2015 | 7.501 | 7.547 | 7.547 | 7.547 | 2,793,288 | +0.07(+0.89%) |