Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.958 | 8.238 | 7.858 | 8.078 | 317,338 | +0.06(+0.80%) |
Aug 28, 2015 | 7.525 | 8.094 | 7.429 | 8.014 | 549,762 | +0.44(+5.81%) |
Aug 27, 2015 | 7.421 | 7.710 | 7.269 | 7.573 | 560,827 | +0.20(+2.71%) |
Aug 26, 2015 | 7.549 | 7.549 | 7.085 | 7.373 | 959,534 | -0.05(-0.65%) |
Aug 25, 2015 | 7.645 | 7.645 | 7.317 | 7.421 | 581,030 | -0.03(-0.43%) |
Aug 24, 2015 | 7.429 | 7.678 | 7.325 | 7.453 | 401,896 | -0.36(-4.61%) |
Aug 21, 2015 | 7.766 | 7.918 | 7.629 | 7.814 | 597,459 | -0.03(-0.41%) |
Aug 20, 2015 | 7.806 | 7.910 | 7.678 | 7.846 | 331,710 | -0.11(-1.41%) |
Aug 19, 2015 | 7.950 | 8.046 | 7.798 | 7.958 | 309,504 | -0.02(-0.30%) |
Aug 18, 2015 | 8.238 | 8.262 | 7.902 | 7.982 | 244,036 | -0.29(-3.49%) |
Aug 17, 2015 | 7.886 | 8.366 | 7.645 | 8.270 | 626,696 | +0.35(+4.45%) |
Aug 14, 2015 | 7.822 | 8.046 | 7.774 | 7.918 | 280,174 | +0.10(+1.23%) |
Aug 13, 2015 | 8.078 | 8.118 | 7.818 | 7.822 | 232,583 | -0.26(-3.27%) |
Aug 12, 2015 | 7.878 | 8.110 | 7.766 | 8.086 | 287,005 | +0.13(+1.61%) |
Aug 11, 2015 | 8.062 | 8.254 | 7.862 | 7.958 | 366,734 | -0.21(-2.55%) |
Aug 10, 2015 | 7.846 | 8.198 | 7.846 | 8.166 | 260,972 | +0.34(+4.40%) |
Aug 07, 2015 | 7.926 | 8.014 | 7.810 | 7.822 | 388,201 | -0.11(-1.41%) |
Aug 06, 2015 | 7.846 | 7.978 | 7.686 | 7.934 | 315,157 | +0.12(+1.54%) |
Aug 05, 2015 | 8.094 | 8.206 | 7.774 | 7.814 | 1,545,470 | -0.26(-3.17%) |
Aug 04, 2015 | 8.238 | 8.318 | 7.974 | 8.070 | 445,511 | -0.21(-2.51%) |
Aug 03, 2015 | 7.974 | 8.294 | 7.846 | 8.278 | 740,593 | +0.37(+4.66%) |
Jul 31, 2015 | 7.910 | 7.966 | 7.750 | 7.910 | 923,128 | +0.04(+0.51%) |
Jul 30, 2015 | 7.173 | 7.958 | 7.173 | 7.870 | 879,002 | +0.57(+7.79%) |
Jul 29, 2015 | 7.221 | 7.541 | 7.189 | 7.301 | 581,205 | +0.05(+0.66%) |
Jul 28, 2015 | 7.245 | 7.421 | 7.149 | 7.253 | 526,777 | +0.00(+0.00%) |
Jul 27, 2015 | 7.133 | 7.285 | 7.109 | 7.253 | 1,447,059 | +0.04(+0.55%) |
Jul 24, 2015 | 7.453 | 7.501 | 7.101 | 7.213 | 567,565 | -0.27(-3.64%) |
Jul 23, 2015 | 7.525 | 7.533 | 7.333 | 7.485 | 481,744 | +0.02(+0.32%) |
Jul 22, 2015 | 7.421 | 7.509 | 7.385 | 7.461 | 279,954 | -0.02(-0.32%) |
Jul 21, 2015 | 7.533 | 7.750 | 7.469 | 7.485 | 362,638 | -0.08(-1.06%) |
Jul 20, 2015 | 7.694 | 7.702 | 7.461 | 7.565 | 582,939 | -0.07(-0.94%) |
Jul 17, 2015 | 7.870 | 7.918 | 7.541 | 7.637 | 935,103 | -0.26(-3.34%) |
Jul 16, 2015 | 8.126 | 8.318 | 7.910 | 7.902 | 566,939 | -0.27(-3.33%) |
Jul 15, 2015 | 8.318 | 8.390 | 8.026 | 8.174 | 1,041,907 | -0.17(-2.02%) |
Jul 14, 2015 | 8.430 | 8.494 | 8.262 | 8.342 | 513,003 | -0.12(-1.42%) |
Jul 13, 2015 | 8.382 | 8.566 | 8.382 | 8.462 | 367,512 | +0.10(+1.15%) |
Jul 10, 2015 | 8.526 | 8.550 | 8.262 | 8.366 | 757,339 | +0.11(+1.36%) |
Jul 09, 2015 | 8.430 | 8.446 | 8.238 | 8.254 | 554,527 | -0.04(-0.48%) |
Jul 08, 2015 | 8.254 | 8.462 | 8.223 | 8.294 | 1,022,030 | -0.17(-1.99%) |
Jul 07, 2015 | 9.046 | 9.095 | 8.118 | 8.462 | 1,064,702 | -0.70(-7.60%) |
Jul 06, 2015 | 9.014 | 9.207 | 9.006 | 9.159 | 587,707 | -0.02(-0.26%) |
Jul 02, 2015 | 9.255 | 9.183 | 9.183 | 9.183 | 566,219 | -0.13(-1.38%) |
Jul 01, 2015 | 9.143 | 9.447 | 9.119 | 9.311 | 844,044 | +0.30(+3.38%) |
Jun 30, 2015 | 9.359 | 9.463 | 8.954 | 9.006 | 769,877 | -0.30(-3.27%) |
Jun 29, 2015 | 9.263 | 9.663 | 9.111 | 9.311 | 1,135,643 | -0.01(-0.09%) |
Jun 26, 2015 | 9.319 | 9.655 | 9.183 | 9.319 | 7,490,848 | +0.09(+0.95%) |
Jun 25, 2015 | 8.830 | 9.265 | 8.806 | 9.231 | 7,471,802 | +0.42(+4.82%) |
Jun 24, 2015 | 8.862 | 8.886 | 8.710 | 8.806 | 676,208 | -0.03(-0.36%) |
Jun 23, 2015 | 8.974 | 9.046 | 8.822 | 8.838 | 719,098 | -0.14(-1.60%) |
Jun 22, 2015 | 9.127 | 9.127 | 8.694 | 8.982 | 887,850 | -0.17(-1.84%) |
Jun 19, 2015 | 9.463 | 9.555 | 9.119 | 9.151 | 871,637 | -0.28(-2.97%) |
Jun 18, 2015 | 9.255 | 9.431 | 9.111 | 9.431 | 546,999 | +0.19(+2.08%) |
Jun 17, 2015 | 9.391 | 9.463 | 9.223 | 9.239 | 735,196 | -0.12(-1.28%) |
Jun 16, 2015 | 9.407 | 9.455 | 9.319 | 9.359 | 670,128 | -0.04(-0.43%) |
Jun 15, 2015 | 9.703 | 9.735 | 9.399 | 9.399 | 837,758 | -0.37(-3.77%) |
Jun 12, 2015 | 9.823 | 9.823 | 9.591 | 9.767 | 357,684 | -0.07(-0.73%) |
Jun 11, 2015 | 9.983 | 9.983 | 9.751 | 9.839 | 424,023 | -0.10(-0.97%) |
Jun 10, 2015 | 9.783 | 10.12 | 9.711 | 9.935 | 629,315 | +0.24(+2.48%) |
Jun 09, 2015 | 9.343 | 9.743 | 9.287 | 9.695 | 892,771 | +0.38(+4.13%) |
Jun 08, 2015 | 9.263 | 9.367 | 9.099 | 9.311 | 3,891,875 | +0.02(+0.26%) |
Jun 05, 2015 | 9.351 | 9.399 | 9.231 | 9.287 | 522,822 | -0.06(-0.68%) |
Jun 04, 2015 | 9.359 | 9.415 | 9.327 | 9.351 | 479,113 | -0.09(-0.93%) |
Jun 03, 2015 | 9.647 | 9.647 | 9.351 | 9.439 | 704,202 | -0.22(-2.24%) |
Jun 02, 2015 | 9.575 | 9.735 | 9.499 | 9.655 | 660,781 | -0.09(-0.90%) |