Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.130 | 8.300 | 7.990 | 8.280 | 337,844 | +0.25(+3.11%) |
Sep 29, 2015 | 8.160 | 8.350 | 7.970 | 8.030 | 150,695 | -0.14(-1.71%) |
Sep 28, 2015 | 8.320 | 8.340 | 7.537 | 8.170 | 223,215 | -0.23(-2.74%) |
Sep 25, 2015 | 8.950 | 8.960 | 8.315 | 8.400 | 379,752 | -0.43(-4.87%) |
Sep 24, 2015 | 8.790 | 8.870 | 8.710 | 8.830 | 251,044 | -0.05(-0.56%) |
Sep 23, 2015 | 8.490 | 8.965 | 8.410 | 8.880 | 538,620 | +0.37(+4.35%) |
Sep 22, 2015 | 7.880 | 8.520 | 7.850 | 8.510 | 508,017 | +0.56(+7.04%) |
Sep 21, 2015 | 7.920 | 8.010 | 7.770 | 7.950 | 286,693 | +0.14(+1.79%) |
Sep 18, 2015 | 7.720 | 7.910 | 7.700 | 7.810 | 622,312 | -0.03(-0.38%) |
Sep 17, 2015 | 7.820 | 7.990 | 7.650 | 7.840 | 391,122 | -0.01(-0.13%) |
Sep 16, 2015 | 7.930 | 8.070 | 7.710 | 7.850 | 354,357 | -0.10(-1.26%) |
Sep 15, 2015 | 7.550 | 8.015 | 7.500 | 7.950 | 355,738 | +0.39(+5.16%) |
Sep 14, 2015 | 7.500 | 7.600 | 7.190 | 7.560 | 444,087 | +0.04(+0.53%) |
Sep 11, 2015 | 7.470 | 7.600 | 7.450 | 7.520 | 170,559 | +0.01(+0.13%) |
Sep 10, 2015 | 7.540 | 7.860 | 7.450 | 7.510 | 120,938 | -0.03(-0.40%) |
Sep 09, 2015 | 7.780 | 7.850 | 7.510 | 7.540 | 187,005 | -0.17(-2.20%) |
Sep 08, 2015 | 7.690 | 7.900 | 7.670 | 7.710 | 318,577 | +0.10(+1.31%) |
Sep 04, 2015 | 7.590 | 7.610 | 7.610 | 7.610 | 265,200 | -0.07(-0.91%) |
Sep 03, 2015 | 7.460 | 7.770 | 7.400 | 7.680 | 355,638 | +0.29(+3.92%) |
Sep 02, 2015 | 7.460 | 7.545 | 7.260 | 7.390 | 313,191 | +0.02(+0.27%) |
Sep 01, 2015 | 7.380 | 7.609 | 7.279 | 7.370 | 280,105 | -0.18(-2.38%) |
Aug 31, 2015 | 7.610 | 7.676 | 7.430 | 7.550 | 222,377 | -0.07(-0.92%) |
Aug 28, 2015 | 7.450 | 7.630 | 7.450 | 7.620 | 242,691 | +0.12(+1.60%) |
Aug 27, 2015 | 7.520 | 7.600 | 7.320 | 7.500 | 221,750 | +0.06(+0.81%) |
Aug 26, 2015 | 7.380 | 7.530 | 7.250 | 7.440 | 373,059 | +0.23(+3.19%) |
Aug 25, 2015 | 7.520 | 7.720 | 7.190 | 7.210 | 488,768 | -0.13(-1.77%) |
Aug 24, 2015 | 7.330 | 7.850 | 7.070 | 7.340 | 619,330 | -0.49(-6.26%) |
Aug 21, 2015 | 8.050 | 8.390 | 7.810 | 7.830 | 599,393 | -0.36(-4.40%) |
Aug 20, 2015 | 8.540 | 8.602 | 8.150 | 8.190 | 501,033 | -0.37(-4.32%) |
Aug 19, 2015 | 8.580 | 8.910 | 8.540 | 8.560 | 418,835 | -0.20(-2.28%) |
Aug 18, 2015 | 9.110 | 9.130 | 8.665 | 8.760 | 511,074 | -0.42(-4.58%) |
Aug 17, 2015 | 8.980 | 9.350 | 8.950 | 9.180 | 365,134 | +0.11(+1.21%) |
Aug 14, 2015 | 9.030 | 9.140 | 8.890 | 9.070 | 336,263 | +0.05(+0.55%) |
Aug 13, 2015 | 9.190 | 9.320 | 8.840 | 9.020 | 386,393 | -0.16(-1.74%) |
Aug 12, 2015 | 9.240 | 9.480 | 8.910 | 9.180 | 465,542 | -0.09(-0.97%) |
Aug 11, 2015 | 9.570 | 9.760 | 9.240 | 9.270 | 559,864 | -0.43(-4.43%) |
Aug 10, 2015 | 9.960 | 10.22 | 9.400 | 9.700 | 586,454 | -0.18(-1.82%) |
Aug 07, 2015 | 9.780 | 10.42 | 9.290 | 9.880 | 756,742 | +0.47(+4.99%) |
Aug 06, 2015 | 10.05 | 10.18 | 9.410 | 9.410 | 521,172 | -0.60(-5.99%) |
Aug 05, 2015 | 9.920 | 10.39 | 9.031 | 10.01 | 583,524 | +0.14(+1.42%) |
Aug 04, 2015 | 9.500 | 9.880 | 9.020 | 9.870 | 195,054 | +0.35(+3.68%) |
Aug 03, 2015 | 9.700 | 9.760 | 9.360 | 9.520 | 198,100 | -0.21(-2.16%) |
Jul 31, 2015 | 9.710 | 10.03 | 9.580 | 9.730 | 242,775 | +0.00(+0.00%) |
Jul 30, 2015 | 9.480 | 9.880 | 9.050 | 9.730 | 307,346 | +0.23(+2.42%) |
Jul 29, 2015 | 9.680 | 9.820 | 9.424 | 9.500 | 195,251 | -0.13(-1.35%) |
Jul 28, 2015 | 9.770 | 9.830 | 9.322 | 9.630 | 242,735 | -0.07(-0.72%) |
Jul 27, 2015 | 9.860 | 9.990 | 9.650 | 9.700 | 164,462 | -0.24(-2.41%) |
Jul 24, 2015 | 10.21 | 10.33 | 9.850 | 9.940 | 311,213 | -0.31(-3.02%) |
Jul 23, 2015 | 10.11 | 10.30 | 9.930 | 10.25 | 694,530 | +0.24(+2.40%) |
Jul 22, 2015 | 9.640 | 10.05 | 9.560 | 10.01 | 526,035 | +0.29(+2.98%) |
Jul 21, 2015 | 9.860 | 9.860 | 9.390 | 9.720 | 1,155,068 | +0.71(+7.88%) |
Jul 20, 2015 | 9.130 | 9.160 | 8.925 | 9.010 | 97,745 | -0.15(-1.64%) |
Jul 17, 2015 | 9.190 | 9.270 | 9.070 | 9.160 | 137,522 | +0.01(+0.11%) |
Jul 16, 2015 | 8.990 | 9.200 | 8.120 | 9.150 | 263,415 | +0.24(+2.69%) |
Jul 15, 2015 | 9.120 | 9.120 | 8.880 | 8.910 | 168,396 | -0.20(-2.20%) |
Jul 14, 2015 | 8.770 | 9.170 | 8.690 | 9.110 | 428,921 | +0.34(+3.88%) |
Jul 13, 2015 | 8.370 | 8.810 | 8.350 | 8.770 | 290,007 | +0.42(+5.03%) |
Jul 10, 2015 | 8.260 | 8.400 | 8.190 | 8.350 | 136,414 | +0.16(+1.95%) |
Jul 09, 2015 | 8.110 | 8.340 | 7.990 | 8.190 | 510,690 | +0.20(+2.50%) |
Jul 08, 2015 | 8.070 | 8.090 | 7.960 | 7.990 | 233,629 | -0.12(-1.48%) |
Jul 07, 2015 | 8.340 | 8.340 | 8.040 | 8.110 | 218,876 | -0.20(-2.41%) |
Jul 06, 2015 | 8.280 | 8.380 | 8.190 | 8.310 | 226,839 | -0.01(-0.12%) |
Jul 02, 2015 | 8.310 | 8.320 | 8.320 | 8.320 | 110,200 | +0.05(+0.60%) |