Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.220 | 7.490 | 7.160 | 7.420 | 68,356 | +0.26(+3.63%) |
Sep 29, 2015 | 7.150 | 7.360 | 7.120 | 7.160 | 55,388 | +0.01(+0.14%) |
Sep 28, 2015 | 7.180 | 7.350 | 7.110 | 7.150 | 97,172 | -0.08(-1.11%) |
Sep 25, 2015 | 7.350 | 7.380 | 7.130 | 7.230 | 62,375 | -0.05(-0.69%) |
Sep 24, 2015 | 7.190 | 7.300 | 7.160 | 7.280 | 102,168 | +0.02(+0.28%) |
Sep 23, 2015 | 7.340 | 7.360 | 7.170 | 7.260 | 119,832 | -0.07(-0.95%) |
Sep 22, 2015 | 7.500 | 7.540 | 7.242 | 7.330 | 85,937 | -0.19(-2.53%) |
Sep 21, 2015 | 7.530 | 7.630 | 7.400 | 7.520 | 82,361 | +0.07(+0.94%) |
Sep 18, 2015 | 7.700 | 7.710 | 7.320 | 7.450 | 172,171 | -0.39(-4.97%) |
Sep 17, 2015 | 7.640 | 8.100 | 7.640 | 7.840 | 45,876 | +0.04(+0.51%) |
Sep 16, 2015 | 7.770 | 7.960 | 7.710 | 7.800 | 53,440 | +0.15(+1.96%) |
Sep 15, 2015 | 7.790 | 7.930 | 7.620 | 7.650 | 81,330 | -0.12(-1.54%) |
Sep 14, 2015 | 7.910 | 7.910 | 7.750 | 7.770 | 29,267 | -0.14(-1.77%) |
Sep 11, 2015 | 7.870 | 7.970 | 7.720 | 7.910 | 38,299 | -0.02(-0.25%) |
Sep 10, 2015 | 7.700 | 7.980 | 7.700 | 7.930 | 69,904 | +0.21(+2.72%) |
Sep 09, 2015 | 7.660 | 7.830 | 7.472 | 7.720 | 73,384 | +0.15(+1.98%) |
Sep 08, 2015 | 7.620 | 7.760 | 7.430 | 7.570 | 76,042 | +0.10(+1.34%) |
Sep 04, 2015 | 7.350 | 7.470 | 7.470 | 7.470 | 45,300 | +0.00(+0.00%) |
Sep 03, 2015 | 7.760 | 7.760 | 7.380 | 7.470 | 62,578 | -0.19(-2.48%) |
Sep 02, 2015 | 7.480 | 7.675 | 7.310 | 7.660 | 57,212 | +0.29(+3.93%) |
Sep 01, 2015 | 7.600 | 7.710 | 7.330 | 7.370 | 62,677 | -0.38(-4.90%) |
Aug 31, 2015 | 7.790 | 8.100 | 7.730 | 7.750 | 90,079 | -0.11(-1.40%) |
Aug 28, 2015 | 7.650 | 7.950 | 7.515 | 7.860 | 66,421 | +0.16(+2.08%) |
Aug 27, 2015 | 7.490 | 7.940 | 7.350 | 7.700 | 90,400 | +0.26(+3.49%) |
Aug 26, 2015 | 7.440 | 7.500 | 7.290 | 7.440 | 53,061 | +0.15(+2.06%) |
Aug 25, 2015 | 7.750 | 7.750 | 7.240 | 7.290 | 59,525 | -0.20(-2.67%) |
Aug 24, 2015 | 7.280 | 7.620 | 6.820 | 7.490 | 139,009 | -0.29(-3.73%) |
Aug 21, 2015 | 7.500 | 7.840 | 7.410 | 7.780 | 153,490 | +0.18(+2.37%) |
Aug 20, 2015 | 7.680 | 7.720 | 7.570 | 7.600 | 71,254 | -0.14(-1.81%) |
Aug 19, 2015 | 7.810 | 7.900 | 7.710 | 7.740 | 35,578 | -0.12(-1.53%) |
Aug 18, 2015 | 7.900 | 7.920 | 7.730 | 7.860 | 75,041 | -0.03(-0.38%) |
Aug 17, 2015 | 7.840 | 7.940 | 7.810 | 7.890 | 34,719 | +0.00(+0.00%) |
Aug 14, 2015 | 7.860 | 8.010 | 7.811 | 7.890 | 38,139 | +0.01(+0.13%) |
Aug 13, 2015 | 7.750 | 7.910 | 7.735 | 7.880 | 100,846 | +0.10(+1.29%) |
Aug 12, 2015 | 7.840 | 7.950 | 7.710 | 7.780 | 34,647 | -0.07(-0.89%) |
Aug 11, 2015 | 7.940 | 8.000 | 7.830 | 7.850 | 34,706 | -0.18(-2.24%) |
Aug 10, 2015 | 7.880 | 8.090 | 7.850 | 8.030 | 72,507 | +0.18(+2.29%) |
Aug 07, 2015 | 7.920 | 7.990 | 7.750 | 7.850 | 41,074 | -0.07(-0.88%) |
Aug 06, 2015 | 7.890 | 7.980 | 7.795 | 7.920 | 48,825 | -0.05(-0.63%) |
Aug 05, 2015 | 7.870 | 8.040 | 7.630 | 7.970 | 79,346 | +0.15(+1.92%) |
Aug 04, 2015 | 7.940 | 8.080 | 7.720 | 7.820 | 38,286 | -0.14(-1.76%) |
Aug 03, 2015 | 7.990 | 8.090 | 7.880 | 7.960 | 125,214 | -0.04(-0.50%) |
Jul 31, 2015 | 8.000 | 8.290 | 7.930 | 8.000 | 71,950 | +0.01(+0.13%) |
Jul 30, 2015 | 7.980 | 8.130 | 7.920 | 7.990 | 65,889 | +0.01(+0.13%) |
Jul 29, 2015 | 7.880 | 8.100 | 7.870 | 7.980 | 81,285 | +0.09(+1.14%) |
Jul 28, 2015 | 8.030 | 8.030 | 7.670 | 7.890 | 129,939 | -0.09(-1.13%) |
Jul 27, 2015 | 8.120 | 8.230 | 7.880 | 7.980 | 63,733 | -0.21(-2.56%) |
Jul 24, 2015 | 8.360 | 8.390 | 8.140 | 8.190 | 98,219 | -0.16(-1.92%) |
Jul 23, 2015 | 8.450 | 8.530 | 8.250 | 8.350 | 88,702 | -0.11(-1.30%) |
Jul 22, 2015 | 8.390 | 8.600 | 8.390 | 8.460 | 47,301 | +0.01(+0.12%) |
Jul 21, 2015 | 8.540 | 8.640 | 8.420 | 8.450 | 47,378 | -0.08(-0.94%) |
Jul 20, 2015 | 8.800 | 8.820 | 8.470 | 8.530 | 107,809 | -0.25(-2.85%) |
Jul 17, 2015 | 8.670 | 8.810 | 8.480 | 8.780 | 116,101 | +0.13(+1.50%) |
Jul 16, 2015 | 8.880 | 9.090 | 8.620 | 8.650 | 103,430 | -0.17(-1.93%) |
Jul 15, 2015 | 8.940 | 9.060 | 8.770 | 8.820 | 95,700 | -0.12(-1.34%) |
Jul 14, 2015 | 9.240 | 9.610 | 8.940 | 8.940 | 215,662 | -0.27(-2.93%) |
Jul 13, 2015 | 8.170 | 9.300 | 8.170 | 9.210 | 321,974 | +1.20(+14.98%) |
Jul 10, 2015 | 8.310 | 8.540 | 7.870 | 8.010 | 222,008 | -0.15(-1.84%) |
Jul 09, 2015 | 8.280 | 8.350 | 8.090 | 8.160 | 178,064 | +0.03(+0.37%) |
Jul 08, 2015 | 8.150 | 8.290 | 7.970 | 8.130 | 437,084 | -0.06(-0.73%) |
Jul 07, 2015 | 8.370 | 8.370 | 8.050 | 8.190 | 83,051 | -0.21(-2.50%) |
Jul 06, 2015 | 8.370 | 8.480 | 8.260 | 8.400 | 96,267 | +0.06(+0.72%) |
Jul 02, 2015 | 8.410 | 8.340 | 8.340 | 8.340 | 53,200 | +0.00(+0.00%) |