Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.796 | 7.837 | 7.702 | 7.761 | 35,496 | +0.05(+0.67%) |
Sep 29, 2015 | 7.813 | 7.881 | 7.633 | 7.710 | 41,324 | -0.10(-1.32%) |
Sep 28, 2015 | 7.787 | 7.847 | 7.590 | 7.813 | 80,935 | +0.03(+0.33%) |
Sep 25, 2015 | 7.624 | 7.787 | 7.470 | 7.787 | 47,157 | +0.25(+3.30%) |
Sep 24, 2015 | 7.462 | 7.607 | 7.301 | 7.539 | 21,919 | +0.02(+0.23%) |
Sep 23, 2015 | 7.487 | 7.667 | 7.361 | 7.522 | 13,295 | +0.01(+0.11%) |
Sep 22, 2015 | 7.563 | 7.692 | 7.419 | 7.513 | 54,843 | -0.20(-2.56%) |
Sep 21, 2015 | 7.710 | 7.804 | 7.436 | 7.710 | 102,214 | +0.01(+0.11%) |
Sep 18, 2015 | 7.299 | 7.710 | 7.260 | 7.701 | 119,082 | +0.33(+4.53%) |
Sep 17, 2015 | 7.170 | 7.384 | 7.170 | 7.367 | 112,921 | +0.13(+1.78%) |
Sep 16, 2015 | 6.811 | 7.453 | 6.802 | 7.239 | 421,826 | +0.45(+6.69%) |
Sep 15, 2015 | 6.519 | 6.845 | 6.494 | 6.785 | 134,389 | +0.34(+5.32%) |
Sep 14, 2015 | 6.476 | 6.596 | 6.399 | 6.442 | 115,088 | +0.04(+0.67%) |
Sep 11, 2015 | 6.425 | 6.425 | 6.365 | 6.399 | 18,469 | -0.03(-0.53%) |
Sep 10, 2015 | 6.406 | 6.554 | 6.392 | 6.434 | 53,713 | +0.11(+1.76%) |
Sep 09, 2015 | 6.339 | 6.596 | 6.305 | 6.322 | 33,393 | +0.02(+0.27%) |
Sep 08, 2015 | 6.425 | 6.425 | 6.297 | 6.305 | 12,915 | -0.07(-1.08%) |
Sep 04, 2015 | 6.331 | 6.374 | 6.374 | 6.374 | 6,070 | +0.01(+0.14%) |
Sep 03, 2015 | 6.451 | 6.511 | 6.365 | 6.365 | 3,805 | -0.08(-1.20%) |
Sep 02, 2015 | 6.579 | 6.579 | 6.434 | 6.442 | 11,791 | -0.03(-0.53%) |
Sep 01, 2015 | 6.622 | 6.622 | 6.434 | 6.476 | 9,285 | +0.04(+0.67%) |
Aug 31, 2015 | 6.391 | 6.588 | 6.382 | 6.434 | 6,769 | -0.03(-0.40%) |
Aug 28, 2015 | 6.425 | 6.618 | 6.425 | 6.459 | 12,506 | -0.05(-0.79%) |
Aug 27, 2015 | 6.502 | 6.631 | 6.452 | 6.511 | 28,699 | +0.08(+1.20%) |
Aug 26, 2015 | 6.511 | 6.511 | 6.322 | 6.434 | 16,958 | +0.06(+0.94%) |
Aug 25, 2015 | 6.511 | 6.511 | 6.322 | 6.374 | 26,167 | -0.09(-1.33%) |
Aug 24, 2015 | 6.211 | 6.502 | 5.483 | 6.459 | 49,428 | -0.01(-0.13%) |
Aug 21, 2015 | 6.613 | 6.653 | 6.416 | 6.468 | 26,477 | -0.11(-1.69%) |
Aug 20, 2015 | 6.819 | 6.853 | 6.562 | 6.579 | 37,950 | -0.24(-3.52%) |
Aug 19, 2015 | 6.759 | 6.853 | 6.682 | 6.819 | 26,619 | +0.09(+1.40%) |
Aug 18, 2015 | 6.682 | 6.785 | 6.596 | 6.725 | 14,548 | +0.11(+1.68%) |
Aug 17, 2015 | 6.775 | 6.851 | 6.386 | 6.613 | 63,987 | -0.16(-2.38%) |
Aug 14, 2015 | 6.766 | 6.775 | 6.698 | 6.775 | 5,385 | +0.06(+0.85%) |
Aug 13, 2015 | 6.664 | 6.783 | 6.664 | 6.717 | 5,891 | +0.06(+0.92%) |
Aug 12, 2015 | 6.529 | 6.698 | 6.529 | 6.656 | 12,367 | +0.04(+0.64%) |
Aug 11, 2015 | 6.639 | 6.766 | 6.605 | 6.613 | 14,404 | -0.11(-1.64%) |
Aug 10, 2015 | 6.732 | 6.783 | 6.368 | 6.724 | 37,679 | -0.06(-0.87%) |
Aug 07, 2015 | 6.783 | 6.851 | 6.698 | 6.783 | 16,153 | +0.05(+0.76%) |
Aug 06, 2015 | 6.783 | 6.783 | 6.653 | 6.732 | 28,189 | -0.07(-1.00%) |
Aug 05, 2015 | 6.673 | 6.910 | 6.308 | 6.800 | 125,477 | +0.70(+11.39%) |
Aug 04, 2015 | 6.028 | 6.503 | 6.020 | 6.105 | 14,290 | -0.07(-1.10%) |
Aug 03, 2015 | 6.240 | 6.529 | 6.127 | 6.173 | 13,261 | -0.11(-1.75%) |
Jul 31, 2015 | 6.210 | 6.486 | 6.210 | 6.283 | 10,968 | -0.20(-3.14%) |
Jul 30, 2015 | 6.415 | 6.707 | 6.113 | 6.486 | 89,277 | +0.31(+5.01%) |
Jul 29, 2015 | 6.176 | 6.296 | 6.069 | 6.177 | 6,386 | +0.02(+0.34%) |
Jul 28, 2015 | 6.113 | 6.334 | 6.105 | 6.156 | 4,920 | +0.04(+0.69%) |
Jul 27, 2015 | 6.359 | 6.359 | 6.105 | 6.113 | 29,215 | -0.25(-3.87%) |
Jul 24, 2015 | 6.580 | 6.580 | 6.359 | 6.359 | 19,306 | -0.22(-3.35%) |
Jul 23, 2015 | 6.741 | 6.792 | 6.571 | 6.580 | 28,857 | -0.11(-1.65%) |
Jul 22, 2015 | 6.571 | 6.715 | 6.512 | 6.690 | 33,037 | +0.16(+2.47%) |
Jul 21, 2015 | 6.393 | 6.700 | 6.393 | 6.529 | 12,783 | +0.17(+2.67%) |
Jul 20, 2015 | 6.444 | 6.444 | 6.359 | 6.359 | 6,029 | -0.03(-0.53%) |
Jul 17, 2015 | 6.334 | 6.435 | 6.334 | 6.393 | 6,320 | +0.04(+0.67%) |
Jul 16, 2015 | 6.274 | 6.359 | 6.274 | 6.351 | 7,252 | +0.07(+1.08%) |
Jul 15, 2015 | 6.334 | 6.334 | 6.253 | 6.283 | 6,181 | -0.06(-0.94%) |
Jul 14, 2015 | 6.326 | 6.359 | 6.190 | 6.342 | 18,345 | +0.08(+1.36%) |
Jul 13, 2015 | 6.266 | 6.266 | 6.215 | 6.257 | 3,693 | +0.04(+0.68%) |
Jul 10, 2015 | 6.283 | 6.283 | 6.205 | 6.215 | 1,916 | +0.11(+1.81%) |
Jul 09, 2015 | 6.003 | 6.105 | 6.003 | 6.105 | 5,613 | +0.03(+0.56%) |
Jul 08, 2015 | 6.147 | 6.147 | 5.978 | 6.071 | 8,985 | -0.10(-1.65%) |
Jul 07, 2015 | 6.283 | 6.283 | 5.986 | 6.173 | 21,952 | +0.03(+0.41%) |
Jul 06, 2015 | 5.893 | 6.215 | 5.893 | 6.147 | 6,650 | +0.18(+2.97%) |
Jul 02, 2015 | 6.037 | 5.970 | 5.970 | 5.970 | 1,769 | +0.00(+0.01%) |