Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.370 | 7.370 | 7.240 | 7.260 | 25,918 | -0.06(-0.82%) |
Sep 29, 2015 | 7.250 | 7.530 | 7.250 | 7.320 | 39,525 | +0.04(+0.55%) |
Sep 28, 2015 | 7.870 | 8.030 | 7.230 | 7.280 | 60,736 | -0.55(-7.02%) |
Sep 25, 2015 | 7.850 | 7.988 | 7.800 | 7.830 | 32,247 | -0.05(-0.63%) |
Sep 24, 2015 | 7.950 | 8.065 | 7.800 | 7.880 | 42,130 | -0.07(-0.88%) |
Sep 23, 2015 | 8.490 | 8.490 | 7.790 | 7.950 | 91,537 | -0.59(-6.91%) |
Sep 22, 2015 | 8.710 | 8.720 | 8.300 | 8.540 | 39,749 | -0.19(-2.18%) |
Sep 21, 2015 | 8.660 | 8.840 | 8.600 | 8.730 | 49,861 | +0.08(+0.92%) |
Sep 18, 2015 | 8.500 | 8.660 | 8.420 | 8.650 | 79,272 | +0.10(+1.17%) |
Sep 17, 2015 | 8.480 | 8.610 | 8.450 | 8.550 | 38,887 | +0.06(+0.71%) |
Sep 16, 2015 | 8.190 | 8.500 | 8.190 | 8.490 | 46,574 | +0.31(+3.79%) |
Sep 15, 2015 | 8.180 | 8.490 | 8.070 | 8.180 | 71,693 | -0.32(-3.76%) |
Sep 14, 2015 | 8.470 | 8.500 | 8.210 | 8.500 | 45,251 | +0.11(+1.31%) |
Sep 11, 2015 | 8.130 | 8.410 | 7.970 | 8.390 | 67,405 | +0.22(+2.69%) |
Sep 10, 2015 | 8.280 | 8.300 | 8.100 | 8.170 | 22,696 | -0.04(-0.49%) |
Sep 09, 2015 | 7.940 | 8.240 | 7.940 | 8.210 | 56,749 | +0.31(+3.92%) |
Sep 08, 2015 | 7.680 | 7.940 | 7.590 | 7.900 | 42,493 | +0.30(+3.95%) |
Sep 04, 2015 | 7.380 | 7.600 | 7.600 | 7.600 | 73,100 | +0.19(+2.56%) |
Sep 03, 2015 | 7.640 | 7.680 | 7.355 | 7.410 | 45,314 | -0.23(-3.01%) |
Sep 02, 2015 | 8.070 | 8.220 | 7.560 | 7.640 | 51,503 | -0.37(-4.62%) |
Sep 01, 2015 | 7.710 | 8.260 | 7.710 | 8.010 | 34,189 | -0.02(-0.25%) |
Aug 31, 2015 | 8.000 | 8.130 | 7.760 | 8.030 | 77,087 | -0.11(-1.35%) |
Aug 28, 2015 | 7.870 | 8.200 | 7.800 | 8.140 | 103,037 | +0.42(+5.44%) |
Aug 27, 2015 | 7.740 | 7.890 | 7.580 | 7.720 | 83,412 | -0.03(-0.39%) |
Aug 26, 2015 | 7.600 | 7.850 | 7.490 | 7.750 | 89,216 | +0.27(+3.61%) |
Aug 25, 2015 | 7.500 | 7.599 | 7.400 | 7.480 | 44,287 | +0.04(+0.54%) |
Aug 24, 2015 | 7.390 | 7.630 | 7.080 | 7.440 | 62,564 | -0.09(-1.20%) |
Aug 21, 2015 | 7.360 | 7.570 | 7.220 | 7.530 | 36,920 | +0.16(+2.17%) |
Aug 20, 2015 | 7.480 | 7.480 | 7.350 | 7.370 | 32,204 | -0.08(-1.07%) |
Aug 19, 2015 | 7.600 | 7.600 | 7.370 | 7.450 | 112,463 | -0.07(-0.93%) |
Aug 18, 2015 | 7.330 | 7.520 | 7.200 | 7.520 | 27,384 | +0.27(+3.72%) |
Aug 17, 2015 | 7.420 | 7.580 | 7.240 | 7.250 | 33,482 | -0.17(-2.29%) |
Aug 14, 2015 | 7.270 | 7.520 | 7.140 | 7.420 | 77,607 | +0.17(+2.34%) |
Aug 13, 2015 | 7.539 | 7.539 | 7.240 | 7.250 | 189,432 | -0.31(-4.10%) |
Aug 12, 2015 | 7.610 | 7.650 | 7.320 | 7.560 | 120,073 | -0.06(-0.72%) |
Aug 11, 2015 | 7.700 | 7.845 | 7.460 | 7.615 | 92,553 | -0.14(-1.87%) |
Aug 10, 2015 | 7.910 | 8.240 | 7.570 | 7.760 | 197,240 | +0.02(+0.26%) |
Aug 07, 2015 | 7.710 | 7.860 | 7.525 | 7.740 | 62,000 | +0.00(+0.00%) |
Aug 06, 2015 | 8.890 | 8.920 | 7.720 | 7.740 | 600,296 | -1.26(-14.00%) |
Aug 05, 2015 | 8.690 | 9.000 | 8.200 | 9.000 | 74,961 | +0.30(+3.45%) |
Aug 04, 2015 | 8.430 | 8.760 | 8.120 | 8.700 | 104,031 | +0.38(+4.57%) |
Aug 03, 2015 | 8.230 | 8.480 | 7.800 | 8.320 | 290,344 | +0.12(+1.46%) |
Jul 31, 2015 | 8.640 | 8.640 | 8.070 | 8.200 | 440,763 | -0.19(-2.26%) |
Jul 30, 2015 | 8.640 | 8.730 | 8.330 | 8.390 | 375,923 | -0.25(-2.89%) |
Jul 29, 2015 | 8.900 | 8.900 | 8.400 | 8.640 | 322,815 | -0.32(-3.57%) |
Jul 28, 2015 | 8.440 | 9.020 | 8.200 | 8.960 | 179,783 | +0.55(+6.54%) |
Jul 27, 2015 | 8.230 | 8.430 | 8.060 | 8.410 | 122,892 | +0.20(+2.44%) |
Jul 24, 2015 | 8.350 | 8.375 | 8.060 | 8.210 | 92,528 | -0.03(-0.36%) |
Jul 23, 2015 | 8.230 | 8.460 | 8.140 | 8.240 | 415,541 | -0.16(-1.90%) |
Jul 22, 2015 | 8.667 | 8.750 | 8.210 | 8.400 | 340,421 | -0.23(-2.67%) |
Jul 21, 2015 | 9.040 | 9.040 | 8.590 | 8.630 | 470,171 | -0.38(-4.22%) |
Jul 20, 2015 | 9.110 | 9.240 | 8.860 | 9.010 | 232,706 | -0.19(-2.07%) |
Jul 17, 2015 | 9.320 | 9.470 | 9.170 | 9.200 | 37,759 | -0.24(-2.54%) |
Jul 16, 2015 | 9.270 | 9.440 | 9.000 | 9.440 | 112,472 | +0.27(+2.94%) |
Jul 15, 2015 | 9.640 | 9.640 | 8.980 | 9.170 | 210,003 | -0.45(-4.68%) |
Jul 14, 2015 | 9.440 | 9.750 | 9.330 | 9.620 | 101,392 | +0.19(+2.01%) |
Jul 13, 2015 | 9.290 | 9.440 | 8.990 | 9.430 | 204,803 | +0.10(+1.07%) |
Jul 10, 2015 | 9.430 | 9.600 | 9.300 | 9.330 | 185,825 | +0.03(+0.32%) |
Jul 09, 2015 | 9.390 | 9.750 | 9.180 | 9.300 | 125,415 | +0.01(+0.11%) |
Jul 08, 2015 | 8.710 | 9.710 | 8.710 | 9.290 | 79,401 | -0.09(-0.96%) |
Jul 07, 2015 | 8.850 | 9.410 | 8.610 | 9.380 | 79,007 | +0.51(+5.75%) |
Jul 06, 2015 | 8.730 | 8.870 | 8.600 | 8.870 | 54,765 | +0.04(+0.45%) |
Jul 02, 2015 | 8.900 | 8.830 | 8.830 | 8.830 | 32,000 | -0.10(-1.12%) |