Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.304 | 6.917 | 6.288 | 6.679 | 417,286 | +0.48(+7.67%) |
Sep 29, 2015 | 6.346 | 6.499 | 6.082 | 6.203 | 283,131 | -0.08(-1.26%) |
Sep 28, 2015 | 6.716 | 6.716 | 6.240 | 6.283 | 223,630 | -0.41(-6.08%) |
Sep 25, 2015 | 6.869 | 6.975 | 6.647 | 6.689 | 156,000 | -0.12(-1.71%) |
Sep 24, 2015 | 7.154 | 7.271 | 6.726 | 6.806 | 381,201 | -0.40(-5.57%) |
Sep 23, 2015 | 7.366 | 7.530 | 7.112 | 7.207 | 247,300 | -0.27(-3.67%) |
Sep 22, 2015 | 7.355 | 7.514 | 7.214 | 7.482 | 159,459 | +0.11(+1.51%) |
Sep 21, 2015 | 7.604 | 7.604 | 7.329 | 7.371 | 612,590 | -0.02(-0.29%) |
Sep 18, 2015 | 7.276 | 7.397 | 7.033 | 7.392 | 1,281,541 | -0.02(-0.21%) |
Sep 17, 2015 | 7.250 | 7.429 | 7.059 | 7.408 | 925,047 | +0.06(+0.86%) |
Sep 16, 2015 | 7.630 | 7.736 | 7.144 | 7.345 | 582,253 | -0.21(-2.80%) |
Sep 15, 2015 | 7.524 | 7.757 | 7.471 | 7.556 | 388,037 | +0.04(+0.49%) |
Sep 14, 2015 | 7.545 | 7.635 | 7.429 | 7.519 | 116,342 | -0.10(-1.32%) |
Sep 11, 2015 | 7.567 | 7.693 | 7.424 | 7.619 | 297,908 | -0.03(-0.35%) |
Sep 10, 2015 | 7.588 | 7.704 | 7.477 | 7.646 | 397,015 | +0.06(+0.77%) |
Sep 09, 2015 | 7.767 | 7.767 | 7.398 | 7.588 | 634,107 | -0.13(-1.64%) |
Sep 08, 2015 | 7.931 | 7.936 | 7.535 | 7.715 | 452,099 | -0.12(-1.48%) |
Sep 04, 2015 | 7.704 | 7.831 | 7.831 | 7.831 | 365,071 | -0.07(-0.94%) |
Sep 03, 2015 | 7.910 | 8.072 | 7.614 | 7.905 | 510,934 | +0.15(+1.98%) |
Sep 02, 2015 | 8.095 | 8.095 | 7.715 | 7.751 | 143,252 | -0.26(-3.23%) |
Sep 01, 2015 | 8.127 | 8.195 | 7.767 | 8.010 | 291,243 | -0.19(-2.32%) |
Aug 31, 2015 | 8.005 | 8.333 | 7.767 | 8.201 | 212,594 | +0.25(+3.12%) |
Aug 28, 2015 | 7.699 | 8.412 | 7.699 | 7.952 | 164,643 | +0.06(+0.74%) |
Aug 27, 2015 | 7.931 | 8.079 | 7.736 | 7.894 | 211,406 | +0.16(+2.05%) |
Aug 26, 2015 | 8.053 | 8.053 | 7.408 | 7.736 | 297,253 | -0.06(-0.75%) |
Aug 25, 2015 | 7.973 | 8.021 | 7.535 | 7.794 | 265,381 | +0.12(+1.58%) |
Aug 24, 2015 | 7.926 | 8.322 | 7.662 | 7.672 | 254,900 | -0.73(-8.68%) |
Aug 21, 2015 | 8.470 | 8.660 | 8.158 | 8.401 | 716,794 | -0.08(-0.93%) |
Aug 20, 2015 | 8.333 | 8.613 | 8.333 | 8.481 | 204,093 | +0.05(+0.63%) |
Aug 19, 2015 | 8.222 | 8.555 | 8.164 | 8.428 | 230,068 | +0.09(+1.08%) |
Aug 18, 2015 | 8.370 | 8.602 | 8.195 | 8.338 | 141,153 | -0.06(-0.69%) |
Aug 17, 2015 | 8.444 | 8.666 | 8.364 | 8.396 | 212,015 | -0.20(-2.28%) |
Aug 14, 2015 | 8.697 | 8.771 | 8.545 | 8.592 | 126,894 | -0.02(-0.25%) |
Aug 13, 2015 | 8.581 | 8.681 | 8.460 | 8.613 | 319,436 | +0.09(+1.05%) |
Aug 12, 2015 | 8.042 | 8.777 | 8.042 | 8.523 | 213,694 | +0.32(+3.86%) |
Aug 11, 2015 | 8.639 | 8.676 | 8.195 | 8.206 | 402,800 | -0.40(-4.61%) |
Aug 10, 2015 | 8.290 | 8.771 | 8.148 | 8.602 | 237,142 | +0.24(+2.84%) |
Aug 07, 2015 | 8.037 | 8.412 | 7.936 | 8.364 | 255,477 | +0.48(+6.10%) |
Aug 06, 2015 | 7.651 | 8.121 | 7.345 | 7.884 | 296,689 | +0.15(+1.91%) |
Aug 05, 2015 | 7.979 | 8.459 | 7.656 | 7.736 | 497,240 | -0.45(-5.49%) |
Aug 04, 2015 | 8.697 | 8.708 | 8.047 | 8.185 | 438,454 | -0.51(-5.89%) |
Aug 03, 2015 | 8.613 | 8.742 | 8.507 | 8.697 | 483,538 | +0.05(+0.61%) |
Jul 31, 2015 | 8.586 | 8.681 | 8.512 | 8.644 | 829,604 | +0.04(+0.49%) |
Jul 30, 2015 | 8.349 | 8.666 | 8.132 | 8.602 | 537,523 | +0.26(+3.14%) |
Jul 29, 2015 | 8.029 | 8.340 | 7.972 | 8.340 | 373,285 | +0.35(+4.34%) |
Jul 28, 2015 | 8.014 | 8.273 | 7.978 | 7.993 | 680,945 | -0.01(-0.13%) |
Jul 27, 2015 | 7.511 | 8.161 | 7.511 | 8.003 | 626,505 | +0.39(+5.17%) |
Jul 24, 2015 | 7.299 | 7.657 | 7.283 | 7.610 | 250,127 | +0.20(+2.66%) |
Jul 23, 2015 | 7.252 | 7.444 | 7.133 | 7.413 | 386,672 | +0.17(+2.36%) |
Jul 22, 2015 | 7.252 | 7.599 | 7.077 | 7.242 | 290,605 | +0.07(+0.94%) |
Jul 21, 2015 | 6.983 | 7.356 | 6.983 | 7.175 | 85,052 | +0.10(+1.47%) |
Jul 20, 2015 | 7.511 | 7.511 | 6.973 | 7.071 | 311,160 | -0.31(-4.21%) |
Jul 17, 2015 | 7.558 | 7.579 | 7.377 | 7.382 | 381,202 | -0.15(-1.99%) |
Jul 16, 2015 | 7.418 | 7.641 | 7.418 | 7.532 | 369,959 | +0.19(+2.54%) |
Jul 15, 2015 | 7.470 | 7.770 | 7.304 | 7.346 | 359,534 | -0.09(-1.18%) |
Jul 14, 2015 | 7.874 | 8.117 | 7.351 | 7.434 | 261,710 | -0.42(-5.41%) |
Jul 13, 2015 | 7.651 | 8.009 | 7.648 | 7.858 | 189,357 | +0.24(+3.20%) |
Jul 10, 2015 | 7.724 | 7.983 | 7.615 | 7.615 | 259,795 | -0.04(-0.54%) |
Jul 09, 2015 | 7.724 | 7.787 | 7.522 | 7.656 | 102,770 | +0.04(+0.54%) |
Jul 08, 2015 | 7.858 | 7.926 | 7.480 | 7.615 | 321,677 | -0.39(-4.92%) |
Jul 07, 2015 | 7.910 | 8.086 | 7.589 | 8.009 | 195,438 | +0.10(+1.31%) |
Jul 06, 2015 | 8.133 | 8.148 | 7.843 | 7.905 | 139,944 | -0.31(-3.78%) |
Jul 02, 2015 | 8.211 | 8.216 | 8.216 | 8.216 | 182,811 | -0.01(-0.13%) |