Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.123 | 7.123 | 6.931 | 7.103 | 923,322 | +0.03(+0.43%) |
Sep 29, 2015 | 7.274 | 7.274 | 7.027 | 7.072 | 992,686 | -0.18(-2.51%) |
Sep 28, 2015 | 7.598 | 7.625 | 7.128 | 7.254 | 1,465,097 | -0.41(-5.37%) |
Sep 25, 2015 | 7.652 | 7.715 | 7.584 | 7.666 | 961,765 | +0.01(+0.19%) |
Sep 24, 2015 | 7.647 | 7.671 | 7.530 | 7.652 | 1,178,953 | -0.01(-0.19%) |
Sep 23, 2015 | 7.705 | 7.720 | 7.608 | 7.666 | 917,832 | -0.03(-0.38%) |
Sep 22, 2015 | 7.749 | 7.807 | 7.669 | 7.695 | 816,789 | -0.12(-1.55%) |
Sep 21, 2015 | 7.671 | 7.831 | 7.647 | 7.817 | 492,767 | +0.18(+2.42%) |
Sep 18, 2015 | 7.448 | 7.695 | 7.448 | 7.632 | 1,317,146 | -0.09(-1.13%) |
Sep 17, 2015 | 7.691 | 7.802 | 7.632 | 7.720 | 536,974 | +0.02(+0.32%) |
Sep 16, 2015 | 7.657 | 7.763 | 7.647 | 7.695 | 363,597 | +0.04(+0.51%) |
Sep 15, 2015 | 7.725 | 7.802 | 7.623 | 7.657 | 541,166 | -0.04(-0.57%) |
Sep 14, 2015 | 7.754 | 7.758 | 7.652 | 7.700 | 331,456 | -0.04(-0.56%) |
Sep 11, 2015 | 7.676 | 7.768 | 7.676 | 7.744 | 462,363 | +0.02(+0.31%) |
Sep 10, 2015 | 7.705 | 7.744 | 7.623 | 7.720 | 424,940 | +0.01(+0.13%) |
Sep 09, 2015 | 7.754 | 7.797 | 7.637 | 7.710 | 1,087,499 | +0.02(+0.25%) |
Sep 08, 2015 | 7.729 | 7.759 | 7.676 | 7.691 | 675,277 | +0.05(+0.70%) |
Sep 04, 2015 | 7.768 | 7.637 | 7.637 | 7.637 | 440,769 | -0.17(-2.18%) |
Sep 03, 2015 | 7.890 | 7.933 | 7.773 | 7.807 | 434,073 | -0.07(-0.86%) |
Sep 02, 2015 | 7.958 | 8.011 | 7.831 | 7.875 | 309,446 | -0.00(-0.06%) |
Sep 01, 2015 | 7.919 | 8.030 | 7.846 | 7.880 | 520,911 | -0.20(-2.52%) |
Aug 31, 2015 | 8.055 | 8.142 | 7.928 | 8.084 | 422,747 | -0.02(-0.24%) |
Aug 28, 2015 | 8.108 | 8.157 | 8.035 | 8.103 | 343,857 | -0.02(-0.24%) |
Aug 27, 2015 | 8.011 | 8.210 | 7.948 | 8.123 | 514,600 | +0.20(+2.58%) |
Aug 26, 2015 | 7.967 | 7.996 | 7.739 | 7.919 | 730,124 | +0.10(+1.30%) |
Aug 25, 2015 | 8.079 | 8.157 | 7.812 | 7.817 | 623,103 | -0.17(-2.13%) |
Aug 24, 2015 | 8.069 | 8.195 | 6.695 | 7.987 | 1,373,093 | -0.42(-5.02%) |
Aug 21, 2015 | 8.628 | 8.642 | 8.409 | 8.409 | 671,938 | -0.24(-2.81%) |
Aug 20, 2015 | 8.662 | 8.739 | 8.652 | 8.652 | 395,559 | -0.08(-0.89%) |
Aug 19, 2015 | 8.793 | 8.832 | 8.710 | 8.730 | 384,324 | -0.10(-1.10%) |
Aug 18, 2015 | 8.885 | 8.890 | 8.793 | 8.827 | 299,113 | -0.02(-0.27%) |
Aug 17, 2015 | 8.759 | 8.909 | 8.747 | 8.851 | 587,743 | +0.09(+1.05%) |
Aug 14, 2015 | 8.739 | 8.778 | 8.618 | 8.759 | 641,088 | -0.01(-0.11%) |
Aug 13, 2015 | 8.817 | 8.856 | 8.759 | 8.768 | 391,844 | -0.03(-0.39%) |
Aug 12, 2015 | 8.798 | 8.836 | 8.715 | 8.802 | 431,982 | -0.04(-0.44%) |
Aug 11, 2015 | 8.793 | 8.866 | 8.768 | 8.841 | 311,640 | -0.01(-0.11%) |
Aug 10, 2015 | 8.802 | 8.870 | 8.798 | 8.851 | 469,625 | +0.05(+0.61%) |
Aug 07, 2015 | 8.938 | 9.001 | 8.759 | 8.798 | 428,615 | -0.16(-1.79%) |
Aug 06, 2015 | 9.084 | 9.089 | 8.909 | 8.958 | 406,480 | -0.12(-1.34%) |
Aug 05, 2015 | 9.171 | 9.220 | 9.040 | 9.079 | 387,524 | -0.07(-0.74%) |
Aug 04, 2015 | 9.283 | 9.283 | 9.137 | 9.147 | 357,873 | -0.14(-1.52%) |
Aug 03, 2015 | 9.288 | 9.346 | 9.167 | 9.288 | 519,347 | +0.01(+0.16%) |
Jul 31, 2015 | 9.225 | 9.351 | 9.181 | 9.273 | 570,613 | +0.09(+1.00%) |
Jul 30, 2015 | 9.147 | 9.293 | 9.137 | 9.181 | 621,878 | +0.00(+0.05%) |
Jul 29, 2015 | 9.118 | 9.186 | 8.924 | 9.176 | 1,103,550 | -0.11(-1.15%) |
Jul 28, 2015 | 9.336 | 9.482 | 9.118 | 9.283 | 1,048,695 | +0.19(+2.08%) |
Jul 27, 2015 | 9.074 | 9.167 | 9.060 | 9.094 | 899,478 | -0.07(-0.79%) |
Jul 24, 2015 | 9.404 | 9.467 | 9.079 | 9.167 | 1,289,088 | -0.27(-2.88%) |
Jul 23, 2015 | 9.662 | 9.690 | 9.390 | 9.438 | 991,885 | -0.22(-2.26%) |
Jul 22, 2015 | 9.642 | 9.725 | 9.603 | 9.657 | 507,887 | -0.02(-0.20%) |
Jul 21, 2015 | 9.676 | 9.691 | 9.574 | 9.676 | 726,445 | -0.03(-0.30%) |
Jul 20, 2015 | 9.710 | 9.764 | 9.584 | 9.705 | 1,094,700 | -0.02(-0.25%) |
Jul 17, 2015 | 9.715 | 9.749 | 9.696 | 9.730 | 1,224,640 | -0.03(-0.30%) |
Jul 16, 2015 | 9.744 | 9.812 | 9.696 | 9.759 | 514,410 | +0.01(+0.15%) |
Jul 15, 2015 | 9.817 | 9.854 | 9.701 | 9.744 | 450,499 | -0.06(-0.64%) |
Jul 14, 2015 | 9.778 | 9.885 | 9.764 | 9.807 | 736,954 | +0.03(+0.35%) |
Jul 13, 2015 | 9.739 | 9.846 | 9.725 | 9.773 | 634,477 | +0.07(+0.70%) |
Jul 10, 2015 | 9.662 | 9.793 | 9.628 | 9.705 | 587,269 | +0.07(+0.71%) |
Jul 09, 2015 | 9.710 | 9.764 | 9.616 | 9.637 | 590,359 | -0.04(-0.45%) |
Jul 08, 2015 | 9.642 | 9.710 | 9.603 | 9.681 | 765,212 | -0.00(-0.05%) |
Jul 07, 2015 | 9.613 | 9.701 | 9.569 | 9.686 | 731,796 | +0.08(+0.81%) |
Jul 06, 2015 | 9.468 | 9.613 | 9.468 | 9.608 | 447,193 | +0.06(+0.66%) |
Jul 02, 2015 | 9.492 | 9.545 | 9.545 | 9.545 | 483,816 | +0.05(+0.51%) |