Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.310 | 8.550 | 8.090 | 8.400 | 283,238 | +0.12(+1.45%) |
Aug 28, 2015 | 7.890 | 8.510 | 7.890 | 8.280 | 239,460 | +0.35(+4.41%) |
Aug 27, 2015 | 8.000 | 8.350 | 7.780 | 7.930 | 347,185 | +0.18(+2.32%) |
Aug 26, 2015 | 7.340 | 7.910 | 7.150 | 7.750 | 376,208 | +0.58(+8.09%) |
Aug 25, 2015 | 7.270 | 7.480 | 7.090 | 7.170 | 637,090 | +0.14(+1.99%) |
Aug 24, 2015 | 7.160 | 7.560 | 6.930 | 7.030 | 518,597 | -0.62(-8.10%) |
Aug 21, 2015 | 7.590 | 7.820 | 7.440 | 7.650 | 416,129 | -0.08(-1.03%) |
Aug 20, 2015 | 7.840 | 8.190 | 7.600 | 7.730 | 560,527 | -0.25(-3.13%) |
Aug 19, 2015 | 7.820 | 8.180 | 7.730 | 7.980 | 254,461 | +0.08(+1.01%) |
Aug 18, 2015 | 7.990 | 8.010 | 7.654 | 7.900 | 134,804 | -0.15(-1.86%) |
Aug 17, 2015 | 7.760 | 8.080 | 7.725 | 8.050 | 217,766 | +0.25(+3.21%) |
Aug 14, 2015 | 7.620 | 8.055 | 7.550 | 7.800 | 198,410 | +0.15(+1.96%) |
Aug 13, 2015 | 7.630 | 7.980 | 7.460 | 7.650 | 318,501 | -0.03(-0.39%) |
Aug 12, 2015 | 7.550 | 7.770 | 7.280 | 7.680 | 303,370 | +0.08(+1.05%) |
Aug 11, 2015 | 6.780 | 8.040 | 6.780 | 7.600 | 666,638 | +0.49(+6.89%) |
Aug 10, 2015 | 7.230 | 7.230 | 6.810 | 7.110 | 915,073 | -0.03(-0.42%) |
Aug 07, 2015 | 7.570 | 7.650 | 6.920 | 7.140 | 512,618 | -0.51(-6.67%) |
Aug 06, 2015 | 7.600 | 7.890 | 7.578 | 7.650 | 227,972 | -0.04(-0.52%) |
Aug 05, 2015 | 7.960 | 8.150 | 7.670 | 7.690 | 177,045 | -0.19(-2.41%) |
Aug 04, 2015 | 8.040 | 8.065 | 7.800 | 7.880 | 122,185 | -0.12(-1.50%) |
Aug 03, 2015 | 8.100 | 8.100 | 7.740 | 8.000 | 179,550 | -0.13(-1.60%) |
Jul 31, 2015 | 8.280 | 8.620 | 8.030 | 8.130 | 225,518 | -0.12(-1.45%) |
Jul 30, 2015 | 8.610 | 8.918 | 8.220 | 8.250 | 247,223 | -0.44(-5.06%) |
Jul 29, 2015 | 8.760 | 9.030 | 8.490 | 8.690 | 197,363 | -0.11(-1.25%) |
Jul 28, 2015 | 8.950 | 9.094 | 8.565 | 8.800 | 248,235 | -0.07(-0.79%) |
Jul 27, 2015 | 9.310 | 9.370 | 8.810 | 8.870 | 151,328 | -0.56(-5.94%) |
Jul 24, 2015 | 10.07 | 10.25 | 9.060 | 9.430 | 271,984 | -0.66(-6.54%) |
Jul 23, 2015 | 9.770 | 10.28 | 9.770 | 10.09 | 630,001 | +0.40(+4.13%) |
Jul 22, 2015 | 9.740 | 9.830 | 9.610 | 9.690 | 180,344 | -0.11(-1.12%) |
Jul 21, 2015 | 9.810 | 9.960 | 9.530 | 9.800 | 250,630 | +0.00(+0.00%) |
Jul 20, 2015 | 9.810 | 9.960 | 9.630 | 9.800 | 317,908 | -0.03(-0.31%) |
Jul 17, 2015 | 9.240 | 9.950 | 9.240 | 9.830 | 423,783 | +0.56(+6.04%) |
Jul 16, 2015 | 9.560 | 9.580 | 9.220 | 9.270 | 275,337 | -0.17(-1.80%) |
Jul 15, 2015 | 9.540 | 9.650 | 9.250 | 9.440 | 327,726 | -0.15(-1.56%) |
Jul 14, 2015 | 9.580 | 9.650 | 9.400 | 9.590 | 258,542 | +0.04(+0.42%) |
Jul 13, 2015 | 9.270 | 9.590 | 9.090 | 9.550 | 303,390 | +0.27(+2.91%) |
Jul 10, 2015 | 9.110 | 9.590 | 8.990 | 9.280 | 305,577 | +0.34(+3.80%) |
Jul 09, 2015 | 8.490 | 9.000 | 8.330 | 8.940 | 319,421 | +0.53(+6.30%) |
Jul 08, 2015 | 8.400 | 8.740 | 7.990 | 8.410 | 325,288 | -0.11(-1.29%) |
Jul 07, 2015 | 8.520 | 8.570 | 7.840 | 8.520 | 281,353 | -0.01(-0.12%) |
Jul 06, 2015 | 8.600 | 8.720 | 8.210 | 8.530 | 315,499 | -0.23(-2.63%) |
Jul 02, 2015 | 8.990 | 8.760 | 8.760 | 8.760 | 242,800 | -0.21(-2.34%) |
Jul 01, 2015 | 9.410 | 9.610 | 8.560 | 8.970 | 496,642 | -0.35(-3.76%) |
Jun 30, 2015 | 8.750 | 10.07 | 8.570 | 9.320 | 911,452 | +0.84(+9.91%) |
Jun 29, 2015 | 9.380 | 9.420 | 8.445 | 8.480 | 593,062 | -1.04(-10.92%) |
Jun 26, 2015 | 9.900 | 9.985 | 9.500 | 9.520 | 638,157 | -0.33(-3.35%) |
Jun 25, 2015 | 10.32 | 10.70 | 9.470 | 9.850 | 850,044 | -0.37(-3.62%) |
Jun 24, 2015 | 11.72 | 11.96 | 10.16 | 10.22 | 807,976 | -1.60(-13.54%) |
Jun 23, 2015 | 11.04 | 12.09 | 10.95 | 11.82 | 1,153,600 | +0.70(+6.29%) |
Jun 22, 2015 | 10.40 | 11.20 | 10.29 | 11.12 | 522,750 | +0.83(+8.07%) |
Jun 19, 2015 | 10.74 | 10.87 | 10.23 | 10.29 | 1,034,920 | -0.37(-3.47%) |
Jun 18, 2015 | 11.30 | 11.53 | 10.66 | 10.66 | 1,004,079 | -0.67(-5.91%) |
Jun 17, 2015 | 11.39 | 11.77 | 10.62 | 11.33 | 407,560 | -0.15(-1.31%) |
Jun 16, 2015 | 11.50 | 11.60 | 9.960 | 11.48 | 886,666 | +0.14(+1.23%) |
Jun 15, 2015 | 10.85 | 12.57 | 10.57 | 11.34 | 939,168 | +0.45(+4.13%) |
Jun 12, 2015 | 10.14 | 10.98 | 9.940 | 10.89 | 684,006 | +0.76(+7.50%) |
Jun 11, 2015 | 9.900 | 10.15 | 9.480 | 10.13 | 520,180 | +0.19(+1.91%) |
Jun 10, 2015 | 9.050 | 10.04 | 8.900 | 9.940 | 846,972 | +0.94(+10.44%) |
Jun 09, 2015 | 9.290 | 9.320 | 8.670 | 9.000 | 461,160 | -0.39(-4.15%) |
Jun 08, 2015 | 8.320 | 9.600 | 8.320 | 9.390 | 1,008,077 | +1.03(+12.32%) |
Jun 05, 2015 | 7.570 | 8.440 | 7.570 | 8.360 | 768,064 | +0.80(+10.58%) |
Jun 04, 2015 | 7.340 | 8.260 | 7.340 | 7.560 | 512,817 | +0.20(+2.72%) |
Jun 03, 2015 | 6.870 | 7.690 | 6.860 | 7.360 | 692,311 | +0.52(+7.60%) |
Jun 02, 2015 | 6.900 | 7.040 | 6.830 | 6.840 | 356,016 | -0.08(-1.16%) |