Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2015 | 7.281 | 7.531 | 7.276 | 7.480 | 3,148,336 | +0.22(+3.02%) |
Jun 30, 2015 | 7.297 | 7.347 | 7.190 | 7.261 | 3,487,777 | -0.01(-0.07%) |
Jun 29, 2015 | 7.123 | 7.368 | 7.098 | 7.266 | 4,400,069 | +0.17(+2.45%) |
Jun 26, 2015 | 7.266 | 7.363 | 7.067 | 7.093 | 6,187,427 | -0.17(-2.39%) |
Jun 25, 2015 | 7.460 | 7.470 | 7.184 | 7.266 | 4,766,881 | -0.20(-2.73%) |
Jun 24, 2015 | 7.598 | 7.654 | 7.419 | 7.470 | 4,818,134 | -0.08(-1.08%) |
Jun 23, 2015 | 7.480 | 7.623 | 7.465 | 7.552 | 4,221,133 | +0.09(+1.23%) |
Jun 22, 2015 | 7.378 | 7.470 | 7.317 | 7.460 | 4,614,682 | +0.18(+2.52%) |
Jun 19, 2015 | 7.220 | 7.297 | 7.139 | 7.276 | 5,598,789 | +0.17(+2.44%) |
Jun 18, 2015 | 7.021 | 7.179 | 7.021 | 7.103 | 3,800,899 | +0.10(+1.46%) |
Jun 17, 2015 | 7.001 | 7.011 | 6.909 | 7.001 | 2,926,670 | +0.02(+0.22%) |
Jun 16, 2015 | 7.021 | 7.052 | 6.955 | 6.985 | 2,278,365 | -0.02(-0.29%) |
Jun 15, 2015 | 7.082 | 7.087 | 6.955 | 7.006 | 3,088,631 | -0.08(-1.08%) |
Jun 12, 2015 | 7.036 | 7.093 | 6.970 | 7.082 | 1,888,310 | +0.04(+0.58%) |
Jun 11, 2015 | 6.980 | 7.047 | 6.945 | 7.042 | 2,027,822 | +0.07(+0.95%) |
Jun 10, 2015 | 6.955 | 6.991 | 6.901 | 6.975 | 2,156,406 | +0.08(+1.11%) |
Jun 09, 2015 | 6.945 | 6.991 | 6.843 | 6.899 | 3,425,738 | -0.04(-0.59%) |
Jun 08, 2015 | 6.827 | 6.991 | 6.797 | 6.940 | 5,961,632 | +0.23(+3.50%) |
Jun 05, 2015 | 6.654 | 6.797 | 6.628 | 6.705 | 2,864,233 | +0.05(+0.69%) |
Jun 04, 2015 | 6.720 | 6.761 | 6.613 | 6.659 | 3,572,146 | -0.07(-1.06%) |
Jun 03, 2015 | 6.730 | 6.802 | 6.689 | 6.730 | 2,460,295 | +0.02(+0.30%) |
Jun 02, 2015 | 6.644 | 6.775 | 6.644 | 6.710 | 3,466,988 | +0.05(+0.77%) |