Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.831 | 6.872 | 6.624 | 6.843 | 935,186 | +0.09(+1.36%) |
Sep 29, 2015 | 6.831 | 6.969 | 6.693 | 6.751 | 891,277 | -0.07(-1.10%) |
Sep 28, 2015 | 7.015 | 7.081 | 6.693 | 6.826 | 1,596,352 | -0.23(-3.26%) |
Sep 25, 2015 | 7.429 | 7.521 | 6.981 | 7.056 | 1,250,886 | -0.33(-4.51%) |
Sep 24, 2015 | 7.406 | 7.441 | 7.125 | 7.389 | 829,686 | -0.13(-1.76%) |
Sep 23, 2015 | 7.832 | 7.855 | 7.487 | 7.521 | 476,931 | -0.19(-2.46%) |
Sep 22, 2015 | 7.786 | 7.878 | 7.619 | 7.711 | 468,891 | -0.23(-2.90%) |
Sep 21, 2015 | 7.993 | 8.211 | 7.907 | 7.941 | 421,552 | -0.05(-0.58%) |
Sep 18, 2015 | 8.211 | 8.338 | 7.918 | 7.987 | 838,187 | -0.43(-5.06%) |
Sep 17, 2015 | 8.533 | 8.648 | 8.395 | 8.413 | 370,033 | -0.17(-1.94%) |
Sep 16, 2015 | 8.430 | 8.605 | 8.211 | 8.579 | 521,179 | +0.19(+2.26%) |
Sep 15, 2015 | 8.102 | 8.401 | 8.085 | 8.390 | 354,612 | +0.32(+3.99%) |
Sep 14, 2015 | 8.246 | 8.430 | 7.976 | 8.068 | 447,821 | -0.18(-2.23%) |
Sep 11, 2015 | 8.510 | 8.528 | 8.125 | 8.252 | 401,960 | -0.30(-3.50%) |
Sep 10, 2015 | 8.355 | 8.878 | 8.292 | 8.551 | 1,009,489 | +0.26(+3.12%) |
Sep 09, 2015 | 8.464 | 8.666 | 8.269 | 8.292 | 633,335 | -0.14(-1.64%) |
Sep 08, 2015 | 8.315 | 8.545 | 8.171 | 8.430 | 533,565 | +0.21(+2.59%) |
Sep 04, 2015 | 8.027 | 8.217 | 8.217 | 8.217 | 642,581 | +0.05(+0.63%) |
Sep 03, 2015 | 8.183 | 8.441 | 8.085 | 8.165 | 659,504 | +0.05(+0.64%) |
Sep 02, 2015 | 8.010 | 8.194 | 7.849 | 8.114 | 938,866 | +0.23(+2.92%) |
Sep 01, 2015 | 8.171 | 8.413 | 7.826 | 7.884 | 1,014,920 | -0.48(-5.77%) |
Aug 31, 2015 | 8.384 | 8.671 | 8.269 | 8.367 | 1,064,857 | -0.11(-1.29%) |
Aug 28, 2015 | 8.102 | 8.637 | 8.102 | 8.476 | 735,847 | +0.33(+4.02%) |
Aug 27, 2015 | 7.751 | 8.206 | 7.711 | 8.148 | 673,100 | +0.44(+5.67%) |
Aug 26, 2015 | 7.728 | 7.803 | 7.481 | 7.711 | 570,508 | +0.17(+2.21%) |
Aug 25, 2015 | 8.027 | 8.045 | 7.533 | 7.544 | 914,099 | -0.17(-2.24%) |
Aug 24, 2015 | 7.878 | 8.137 | 7.625 | 7.717 | 1,194,582 | -0.30(-3.80%) |
Aug 21, 2015 | 7.895 | 8.191 | 7.705 | 8.022 | 949,236 | +0.01(+0.07%) |
Aug 20, 2015 | 8.154 | 8.406 | 7.976 | 8.016 | 838,286 | -0.21(-2.59%) |
Aug 19, 2015 | 8.390 | 8.424 | 8.056 | 8.229 | 577,680 | -0.21(-2.45%) |
Aug 18, 2015 | 8.700 | 8.820 | 8.407 | 8.436 | 513,293 | -0.33(-3.80%) |
Aug 17, 2015 | 8.533 | 8.786 | 8.453 | 8.769 | 657,822 | +0.21(+2.42%) |
Aug 14, 2015 | 8.585 | 8.752 | 8.545 | 8.562 | 427,030 | -0.02(-0.27%) |
Aug 13, 2015 | 9.189 | 9.189 | 8.562 | 8.585 | 965,011 | -0.62(-6.69%) |
Aug 12, 2015 | 9.121 | 9.297 | 8.939 | 9.200 | 1,198,249 | +0.03(+0.37%) |
Aug 11, 2015 | 9.041 | 9.223 | 9.041 | 9.166 | 947,464 | +0.00(+0.00%) |
Aug 10, 2015 | 9.172 | 9.291 | 9.070 | 9.166 | 920,146 | +0.05(+0.56%) |
Aug 07, 2015 | 9.001 | 9.405 | 8.962 | 9.115 | 1,330,031 | +0.04(+0.44%) |
Aug 06, 2015 | 8.956 | 9.837 | 8.677 | 9.075 | 1,489,239 | +0.65(+7.77%) |
Aug 05, 2015 | 8.467 | 8.669 | 8.342 | 8.421 | 969,739 | -0.02(-0.27%) |
Aug 04, 2015 | 9.138 | 9.240 | 8.382 | 8.444 | 1,359,499 | -0.69(-7.59%) |
Aug 03, 2015 | 9.257 | 9.331 | 9.062 | 9.138 | 515,981 | -0.14(-1.53%) |
Jul 31, 2015 | 9.382 | 9.468 | 9.092 | 9.280 | 1,013,710 | -0.10(-1.09%) |
Jul 30, 2015 | 9.109 | 9.411 | 9.058 | 9.382 | 929,822 | +0.26(+2.80%) |
Jul 29, 2015 | 8.944 | 9.206 | 8.774 | 9.126 | 980,987 | +0.16(+1.78%) |
Jul 28, 2015 | 8.939 | 8.990 | 8.637 | 8.967 | 1,333,427 | +0.05(+0.57%) |
Jul 27, 2015 | 9.223 | 9.223 | 8.791 | 8.916 | 1,621,600 | -0.44(-4.68%) |
Jul 24, 2015 | 9.826 | 9.840 | 9.348 | 9.354 | 1,311,181 | -0.52(-5.24%) |
Jul 23, 2015 | 10.43 | 10.43 | 9.815 | 9.871 | 1,161,575 | -0.51(-4.93%) |
Jul 22, 2015 | 10.41 | 10.57 | 10.29 | 10.38 | 642,883 | -0.13(-1.19%) |
Jul 21, 2015 | 10.43 | 10.59 | 10.35 | 10.51 | 842,573 | +0.07(+0.65%) |
Jul 20, 2015 | 10.47 | 10.53 | 10.33 | 10.44 | 622,717 | -0.01(-0.05%) |
Jul 17, 2015 | 10.55 | 10.66 | 10.39 | 10.45 | 668,589 | -0.12(-1.13%) |
Jul 16, 2015 | 10.66 | 10.85 | 10.54 | 10.57 | 854,913 | -0.07(-0.69%) |
Jul 15, 2015 | 10.78 | 10.84 | 10.58 | 10.64 | 788,388 | -0.19(-1.78%) |
Jul 14, 2015 | 10.47 | 10.88 | 10.46 | 10.83 | 848,739 | +0.34(+3.20%) |
Jul 13, 2015 | 11.16 | 11.20 | 10.46 | 10.50 | 1,106,466 | -0.61(-5.53%) |
Jul 10, 2015 | 11.05 | 11.24 | 10.98 | 11.11 | 645,917 | +0.23(+2.09%) |
Jul 09, 2015 | 11.07 | 11.07 | 10.78 | 10.88 | 1,082,950 | +0.02(+0.21%) |
Jul 08, 2015 | 10.82 | 11.07 | 10.82 | 10.86 | 1,147,486 | -0.11(-1.04%) |
Jul 07, 2015 | 11.09 | 11.19 | 10.78 | 10.97 | 859,711 | -0.13(-1.13%) |
Jul 06, 2015 | 11.12 | 11.29 | 10.96 | 11.10 | 996,123 | -0.14(-1.26%) |
Jul 02, 2015 | 11.23 | 11.24 | 11.24 | 11.24 | 780,828 | +0.07(+0.61%) |