Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 8.580 | 9.180 | 8.530 | 9.090 | 221,748 | +0.43(+4.97%) |
Aug 28, 2015 | 8.600 | 8.880 | 8.580 | 8.660 | 161,509 | -0.01(-0.12%) |
Aug 27, 2015 | 8.460 | 8.730 | 8.383 | 8.670 | 174,247 | +0.28(+3.28%) |
Aug 26, 2015 | 8.350 | 8.550 | 7.840 | 8.395 | 140,429 | +0.16(+2.00%) |
Aug 25, 2015 | 8.650 | 8.750 | 8.220 | 8.230 | 173,040 | -0.25(-2.95%) |
Aug 24, 2015 | 8.380 | 8.880 | 7.950 | 8.480 | 294,776 | -0.51(-5.67%) |
Aug 21, 2015 | 9.280 | 9.280 | 8.850 | 8.990 | 364,845 | -0.29(-3.12%) |
Aug 20, 2015 | 9.290 | 9.390 | 9.200 | 9.280 | 241,318 | -0.03(-0.32%) |
Aug 19, 2015 | 9.450 | 9.610 | 9.190 | 9.310 | 243,588 | -0.14(-1.48%) |
Aug 18, 2015 | 9.140 | 9.490 | 9.110 | 9.450 | 285,041 | +0.26(+2.83%) |
Aug 17, 2015 | 8.850 | 9.400 | 8.840 | 9.190 | 407,137 | +0.49(+5.63%) |
Aug 14, 2015 | 8.710 | 8.890 | 8.560 | 8.700 | 267,225 | +0.01(+0.12%) |
Aug 13, 2015 | 8.200 | 8.700 | 8.060 | 8.690 | 674,498 | +0.52(+6.36%) |
Aug 12, 2015 | 7.690 | 8.250 | 7.660 | 8.170 | 423,182 | +0.33(+4.21%) |
Aug 11, 2015 | 8.150 | 8.150 | 7.610 | 7.840 | 730,198 | +0.68(+9.50%) |
Aug 10, 2015 | 7.060 | 7.240 | 6.930 | 7.160 | 325,525 | +0.20(+2.87%) |
Aug 07, 2015 | 6.790 | 7.010 | 6.750 | 6.960 | 190,162 | +0.13(+1.90%) |
Aug 06, 2015 | 6.890 | 6.920 | 6.750 | 6.830 | 259,429 | -0.08(-1.16%) |
Aug 05, 2015 | 6.960 | 7.120 | 6.910 | 6.910 | 193,298 | -0.06(-0.86%) |
Aug 04, 2015 | 6.920 | 7.070 | 6.840 | 6.970 | 168,541 | +0.02(+0.29%) |
Aug 03, 2015 | 7.200 | 7.220 | 6.950 | 6.950 | 148,031 | -0.28(-3.87%) |
Jul 31, 2015 | 7.250 | 7.280 | 7.130 | 7.230 | 101,391 | -0.02(-0.28%) |
Jul 30, 2015 | 7.040 | 7.280 | 6.990 | 7.250 | 156,735 | +0.16(+2.26%) |
Jul 29, 2015 | 7.320 | 7.360 | 6.800 | 7.090 | 299,289 | -0.20(-2.74%) |
Jul 28, 2015 | 7.260 | 7.410 | 7.220 | 7.290 | 172,794 | +0.13(+1.82%) |
Jul 27, 2015 | 7.060 | 7.270 | 6.980 | 7.160 | 202,556 | -0.07(-0.97%) |
Jul 24, 2015 | 7.130 | 7.290 | 7.080 | 7.230 | 194,706 | +0.09(+1.26%) |
Jul 23, 2015 | 7.280 | 7.290 | 7.010 | 7.140 | 145,192 | -0.09(-1.24%) |
Jul 22, 2015 | 7.410 | 7.480 | 7.170 | 7.230 | 210,790 | -0.23(-3.08%) |
Jul 21, 2015 | 7.160 | 7.500 | 7.070 | 7.460 | 239,326 | +0.34(+4.78%) |
Jul 20, 2015 | 7.000 | 7.280 | 6.960 | 7.120 | 202,560 | +0.17(+2.45%) |
Jul 17, 2015 | 6.850 | 7.050 | 6.700 | 6.950 | 211,586 | +0.05(+0.72%) |
Jul 16, 2015 | 6.960 | 7.130 | 6.810 | 6.900 | 156,734 | -0.05(-0.72%) |
Jul 15, 2015 | 6.990 | 7.140 | 6.930 | 6.950 | 166,292 | -0.06(-0.86%) |
Jul 14, 2015 | 7.010 | 7.100 | 6.960 | 7.010 | 175,992 | -0.01(-0.14%) |
Jul 13, 2015 | 6.980 | 7.080 | 6.940 | 7.020 | 128,007 | +0.11(+1.59%) |
Jul 10, 2015 | 6.850 | 7.030 | 6.790 | 6.910 | 136,641 | +0.14(+2.07%) |
Jul 09, 2015 | 6.840 | 6.980 | 6.750 | 6.770 | 192,263 | -0.01(-0.15%) |
Jul 08, 2015 | 6.890 | 6.990 | 6.740 | 6.780 | 311,258 | -0.14(-2.02%) |
Jul 07, 2015 | 6.900 | 7.090 | 6.790 | 6.920 | 404,741 | +0.04(+0.58%) |
Jul 06, 2015 | 6.990 | 7.090 | 6.715 | 6.880 | 435,807 | -0.16(-2.27%) |
Jul 02, 2015 | 7.110 | 7.040 | 7.040 | 7.040 | 241,900 | -0.07(-0.98%) |
Jul 01, 2015 | 7.510 | 7.650 | 7.110 | 7.110 | 372,579 | -0.32(-4.31%) |
Jun 30, 2015 | 7.800 | 7.877 | 7.410 | 7.430 | 282,498 | -0.32(-4.13%) |
Jun 29, 2015 | 7.690 | 7.985 | 7.690 | 7.750 | 290,274 | +0.06(+0.78%) |
Jun 26, 2015 | 7.860 | 7.970 | 7.670 | 7.690 | 2,891,938 | -0.17(-2.16%) |
Jun 25, 2015 | 7.980 | 7.980 | 7.835 | 7.860 | 165,674 | -0.12(-1.50%) |
Jun 24, 2015 | 8.040 | 8.090 | 7.920 | 7.980 | 247,212 | -0.06(-0.75%) |
Jun 23, 2015 | 8.020 | 8.140 | 7.950 | 8.040 | 316,352 | +0.01(+0.12%) |
Jun 22, 2015 | 7.980 | 8.100 | 7.860 | 8.030 | 208,951 | +0.10(+1.26%) |
Jun 19, 2015 | 7.890 | 7.960 | 7.730 | 7.930 | 247,254 | +0.07(+0.89%) |
Jun 18, 2015 | 7.750 | 7.950 | 7.670 | 7.860 | 193,578 | +0.10(+1.29%) |
Jun 17, 2015 | 7.680 | 7.875 | 7.680 | 7.760 | 182,298 | +0.11(+1.44%) |
Jun 16, 2015 | 7.680 | 7.770 | 7.575 | 7.650 | 136,883 | -0.05(-0.65%) |
Jun 15, 2015 | 7.640 | 7.848 | 7.570 | 7.700 | 147,068 | +0.00(+0.00%) |
Jun 12, 2015 | 7.730 | 7.770 | 7.560 | 7.700 | 84,272 | -0.04(-0.52%) |
Jun 11, 2015 | 7.710 | 7.880 | 7.690 | 7.740 | 121,017 | +0.09(+1.18%) |
Jun 10, 2015 | 7.800 | 7.900 | 7.610 | 7.650 | 154,781 | -0.12(-1.54%) |
Jun 09, 2015 | 8.000 | 8.020 | 7.760 | 7.770 | 187,262 | -0.23(-2.88%) |
Jun 08, 2015 | 8.070 | 8.070 | 7.905 | 8.000 | 144,288 | -0.05(-0.62%) |
Jun 05, 2015 | 7.890 | 8.100 | 7.810 | 8.050 | 164,451 | +0.16(+2.03%) |
Jun 04, 2015 | 7.840 | 8.000 | 7.820 | 7.890 | 191,358 | -0.04(-0.50%) |
Jun 03, 2015 | 8.060 | 8.180 | 7.930 | 7.930 | 243,875 | -0.10(-1.25%) |
Jun 02, 2015 | 8.150 | 8.240 | 8.030 | 8.030 | 184,335 | -0.19(-2.31%) |