Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.270 | 7.790 | 7.215 | 7.760 | 162,714 | +0.59(+8.23%) |
Sep 29, 2015 | 7.140 | 7.260 | 6.960 | 7.170 | 156,797 | +0.03(+0.42%) |
Sep 28, 2015 | 7.080 | 7.160 | 6.960 | 7.140 | 224,551 | +0.00(+0.00%) |
Sep 25, 2015 | 7.460 | 7.460 | 6.840 | 7.140 | 311,035 | -0.22(-2.99%) |
Sep 24, 2015 | 7.360 | 7.440 | 7.080 | 7.360 | 167,780 | -0.05(-0.67%) |
Sep 23, 2015 | 7.680 | 7.740 | 7.260 | 7.410 | 123,627 | -0.31(-4.02%) |
Sep 22, 2015 | 7.770 | 7.850 | 7.640 | 7.720 | 81,636 | -0.17(-2.15%) |
Sep 21, 2015 | 8.190 | 8.380 | 7.820 | 7.890 | 70,307 | -0.22(-2.71%) |
Sep 18, 2015 | 8.250 | 8.610 | 8.050 | 8.110 | 263,250 | -0.15(-1.82%) |
Sep 17, 2015 | 8.100 | 8.540 | 8.100 | 8.260 | 142,401 | +0.11(+1.35%) |
Sep 16, 2015 | 8.000 | 8.210 | 7.942 | 8.150 | 112,980 | +0.20(+2.52%) |
Sep 15, 2015 | 7.960 | 8.060 | 7.890 | 7.950 | 39,819 | +0.01(+0.13%) |
Sep 14, 2015 | 8.150 | 8.170 | 7.775 | 7.940 | 90,194 | -0.21(-2.58%) |
Sep 11, 2015 | 7.950 | 8.250 | 7.950 | 8.150 | 48,641 | +0.13(+1.62%) |
Sep 10, 2015 | 7.910 | 8.100 | 7.870 | 8.020 | 69,686 | +0.08(+1.01%) |
Sep 09, 2015 | 8.050 | 8.210 | 7.930 | 7.940 | 145,830 | -0.02(-0.25%) |
Sep 08, 2015 | 7.840 | 8.000 | 7.540 | 7.960 | 108,268 | +0.26(+3.38%) |
Sep 04, 2015 | 7.350 | 7.700 | 7.700 | 7.700 | 140,700 | +0.25(+3.36%) |
Sep 03, 2015 | 7.610 | 7.780 | 7.410 | 7.450 | 101,532 | -0.15(-1.97%) |
Sep 02, 2015 | 7.560 | 7.630 | 7.450 | 7.600 | 56,579 | +0.15(+2.01%) |
Sep 01, 2015 | 7.860 | 7.860 | 7.390 | 7.450 | 86,122 | -0.54(-6.76%) |
Aug 31, 2015 | 8.050 | 8.210 | 7.900 | 7.990 | 97,544 | -0.10(-1.24%) |
Aug 28, 2015 | 8.000 | 8.220 | 7.910 | 8.090 | 78,637 | +0.03(+0.37%) |
Aug 27, 2015 | 7.930 | 8.190 | 7.570 | 8.060 | 198,496 | +0.28(+3.60%) |
Aug 26, 2015 | 7.450 | 7.850 | 7.310 | 7.780 | 195,874 | +0.51(+7.02%) |
Aug 25, 2015 | 7.470 | 7.570 | 7.200 | 7.270 | 163,855 | +0.01(+0.14%) |
Aug 24, 2015 | 7.240 | 7.658 | 7.050 | 7.260 | 343,795 | +0.02(+0.28%) |
Aug 21, 2015 | 6.740 | 7.330 | 6.740 | 7.240 | 224,876 | +0.31(+4.47%) |
Aug 20, 2015 | 7.150 | 7.200 | 6.900 | 6.930 | 109,102 | -0.27(-3.75%) |
Aug 19, 2015 | 7.410 | 7.440 | 7.160 | 7.200 | 111,587 | -0.26(-3.49%) |
Aug 18, 2015 | 7.640 | 7.800 | 7.420 | 7.460 | 78,046 | -0.18(-2.36%) |
Aug 17, 2015 | 7.720 | 7.890 | 7.530 | 7.640 | 108,960 | -0.11(-1.42%) |
Aug 14, 2015 | 7.580 | 8.020 | 7.490 | 7.750 | 126,590 | +0.17(+2.24%) |
Aug 13, 2015 | 7.930 | 7.950 | 7.530 | 7.580 | 84,211 | -0.29(-3.68%) |
Aug 12, 2015 | 7.800 | 8.030 | 7.630 | 7.870 | 130,205 | +0.02(+0.25%) |
Aug 11, 2015 | 8.110 | 8.810 | 7.750 | 7.850 | 158,232 | -0.34(-4.15%) |
Aug 10, 2015 | 7.860 | 8.420 | 7.840 | 8.190 | 128,106 | +0.41(+5.27%) |
Aug 07, 2015 | 8.050 | 8.115 | 7.720 | 7.780 | 133,924 | -0.34(-4.19%) |
Aug 06, 2015 | 7.980 | 8.190 | 7.300 | 8.120 | 161,369 | +0.06(+0.74%) |
Aug 05, 2015 | 7.950 | 8.565 | 7.950 | 8.060 | 139,306 | -0.03(-0.37%) |
Aug 04, 2015 | 8.220 | 8.730 | 8.030 | 8.090 | 122,943 | -0.10(-1.22%) |
Aug 03, 2015 | 8.790 | 9.010 | 8.130 | 8.190 | 122,781 | -0.58(-6.61%) |
Jul 31, 2015 | 9.030 | 9.100 | 8.650 | 8.770 | 187,347 | -0.29(-3.20%) |
Jul 30, 2015 | 9.030 | 9.120 | 8.811 | 9.060 | 126,160 | +0.17(+1.91%) |
Jul 29, 2015 | 8.840 | 9.160 | 8.840 | 8.890 | 89,441 | -0.06(-0.67%) |
Jul 28, 2015 | 8.710 | 8.960 | 8.616 | 8.950 | 142,741 | +0.31(+3.59%) |
Jul 27, 2015 | 8.890 | 8.890 | 8.610 | 8.640 | 165,050 | -0.23(-2.59%) |
Jul 24, 2015 | 9.300 | 9.300 | 8.860 | 8.870 | 106,866 | -0.36(-3.90%) |
Jul 23, 2015 | 9.430 | 9.440 | 9.220 | 9.230 | 61,235 | -0.08(-0.86%) |
Jul 22, 2015 | 9.350 | 9.568 | 9.280 | 9.310 | 78,402 | +0.01(+0.11%) |
Jul 21, 2015 | 9.300 | 9.680 | 8.906 | 9.300 | 116,446 | +0.02(+0.22%) |
Jul 20, 2015 | 9.660 | 9.660 | 9.220 | 9.280 | 87,431 | -0.33(-3.43%) |
Jul 17, 2015 | 9.420 | 9.640 | 9.420 | 9.610 | 219,163 | +0.15(+1.59%) |
Jul 16, 2015 | 9.520 | 9.640 | 9.380 | 9.460 | 127,829 | +0.01(+0.11%) |
Jul 15, 2015 | 9.690 | 9.856 | 9.420 | 9.450 | 109,548 | -0.13(-1.36%) |
Jul 14, 2015 | 9.100 | 9.610 | 9.090 | 9.580 | 192,836 | +0.50(+5.51%) |
Jul 13, 2015 | 9.080 | 9.330 | 8.943 | 9.080 | 227,602 | +0.07(+0.78%) |
Jul 10, 2015 | 9.315 | 9.690 | 8.990 | 9.010 | 135,026 | -0.21(-2.28%) |
Jul 09, 2015 | 9.230 | 9.630 | 9.170 | 9.220 | 134,424 | -0.09(-0.97%) |
Jul 08, 2015 | 9.050 | 9.580 | 8.940 | 9.310 | 165,317 | +0.20(+2.20%) |
Jul 07, 2015 | 9.230 | 9.580 | 8.880 | 9.110 | 347,023 | -0.08(-0.87%) |
Jul 06, 2015 | 9.110 | 9.330 | 9.110 | 9.190 | 97,548 | -0.17(-1.82%) |
Jul 02, 2015 | 9.500 | 9.360 | 9.360 | 9.360 | 70,200 | -0.07(-0.74%) |