Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.605 | 6.621 | 6.555 | 6.605 | 2,443,097 | +0.03(+0.50%) |
Sep 29, 2015 | 6.550 | 6.588 | 6.522 | 6.572 | 2,437,530 | +0.03(+0.42%) |
Sep 28, 2015 | 6.583 | 6.594 | 6.539 | 6.544 | 2,461,471 | -0.13(-1.89%) |
Sep 25, 2015 | 6.720 | 6.742 | 6.652 | 6.671 | 2,245,573 | +0.08(+1.25%) |
Sep 24, 2015 | 6.561 | 6.613 | 6.517 | 6.588 | 2,982,450 | -0.03(-0.41%) |
Sep 23, 2015 | 6.682 | 6.698 | 6.583 | 6.616 | 2,895,156 | -0.07(-0.99%) |
Sep 22, 2015 | 6.753 | 6.753 | 6.632 | 6.682 | 7,352,268 | -0.22(-3.26%) |
Sep 21, 2015 | 6.939 | 6.967 | 6.868 | 6.906 | 1,703,665 | -0.08(-1.10%) |
Sep 18, 2015 | 7.038 | 7.066 | 6.961 | 6.983 | 4,599,943 | -0.30(-4.14%) |
Sep 17, 2015 | 7.263 | 7.340 | 7.175 | 7.285 | 8,045,739 | +0.07(+0.91%) |
Sep 16, 2015 | 7.192 | 7.249 | 7.175 | 7.219 | 3,291,460 | +0.08(+1.08%) |
Sep 15, 2015 | 7.109 | 7.170 | 7.096 | 7.142 | 2,704,150 | +0.05(+0.77%) |
Sep 14, 2015 | 7.148 | 7.153 | 7.049 | 7.087 | 2,389,731 | -0.09(-1.22%) |
Sep 11, 2015 | 7.148 | 7.181 | 7.120 | 7.175 | 1,169,674 | -0.12(-1.65%) |
Sep 10, 2015 | 7.290 | 7.318 | 7.258 | 7.296 | 1,763,279 | -0.09(-1.19%) |
Sep 09, 2015 | 7.532 | 7.554 | 7.378 | 7.384 | 2,089,992 | -0.04(-0.52%) |
Sep 08, 2015 | 7.367 | 7.433 | 7.362 | 7.422 | 2,929,701 | +0.24(+3.28%) |
Sep 04, 2015 | 7.208 | 7.186 | 7.186 | 7.186 | 2,129,925 | -0.15(-2.02%) |
Sep 03, 2015 | 7.340 | 7.395 | 7.296 | 7.334 | 3,738,079 | -0.02(-0.30%) |
Sep 02, 2015 | 7.406 | 7.422 | 7.301 | 7.356 | 6,877,577 | -0.12(-1.61%) |
Sep 01, 2015 | 7.559 | 7.559 | 7.433 | 7.477 | 2,664,702 | -0.24(-3.13%) |
Aug 31, 2015 | 7.740 | 7.751 | 7.652 | 7.718 | 2,089,476 | -0.08(-0.99%) |
Aug 28, 2015 | 7.762 | 7.806 | 7.729 | 7.795 | 2,251,599 | -0.04(-0.56%) |
Aug 27, 2015 | 7.795 | 7.869 | 7.751 | 7.839 | 3,608,643 | +0.12(+1.56%) |
Aug 26, 2015 | 7.729 | 7.735 | 7.543 | 7.718 | 7,569,519 | +0.08(+1.01%) |
Aug 25, 2015 | 7.872 | 7.877 | 7.611 | 7.641 | 5,264,195 | +0.04(+0.51%) |
Aug 24, 2015 | 7.674 | 7.814 | 7.543 | 7.603 | 7,868,441 | -0.24(-3.08%) |
Aug 21, 2015 | 7.998 | 8.047 | 7.839 | 7.844 | 3,211,674 | -0.13(-1.58%) |
Aug 20, 2015 | 8.058 | 8.066 | 7.971 | 7.971 | 1,702,866 | -0.15(-1.89%) |
Aug 19, 2015 | 8.080 | 8.174 | 8.058 | 8.124 | 3,558,060 | -0.04(-0.54%) |
Aug 18, 2015 | 8.146 | 8.217 | 8.119 | 8.168 | 4,646,716 | -0.03(-0.33%) |
Aug 17, 2015 | 8.119 | 8.196 | 8.091 | 8.196 | 2,017,902 | -0.07(-0.86%) |
Aug 14, 2015 | 8.228 | 8.272 | 8.217 | 8.267 | 1,422,157 | -0.06(-0.72%) |
Aug 13, 2015 | 8.349 | 8.366 | 8.322 | 8.327 | 1,590,035 | -0.12(-1.43%) |
Aug 12, 2015 | 8.366 | 8.459 | 8.322 | 8.448 | 5,195,979 | +0.00(+0.00%) |
Aug 11, 2015 | 8.503 | 8.525 | 8.426 | 8.448 | 1,967,712 | -0.04(-0.52%) |
Aug 10, 2015 | 8.431 | 8.503 | 8.431 | 8.492 | 1,925,506 | +0.12(+1.44%) |
Aug 07, 2015 | 8.344 | 8.393 | 8.333 | 8.371 | 1,800,601 | -0.07(-0.84%) |
Aug 06, 2015 | 8.481 | 8.511 | 8.399 | 8.442 | 2,807,998 | +0.01(+0.07%) |
Aug 05, 2015 | 8.426 | 8.470 | 8.399 | 8.437 | 2,353,837 | +0.10(+1.25%) |
Aug 04, 2015 | 8.415 | 8.422 | 8.311 | 8.333 | 2,278,335 | -0.09(-1.04%) |
Aug 03, 2015 | 8.470 | 8.514 | 8.388 | 8.420 | 3,181,484 | +0.04(+0.46%) |
Jul 31, 2015 | 8.338 | 8.437 | 8.327 | 8.382 | 2,906,679 | +0.09(+1.06%) |
Jul 30, 2015 | 8.316 | 8.316 | 8.234 | 8.294 | 3,254,394 | -0.02(-0.26%) |
Jul 29, 2015 | 8.239 | 8.366 | 8.234 | 8.316 | 3,860,942 | +0.07(+0.87%) |
Jul 28, 2015 | 8.250 | 8.261 | 8.196 | 8.245 | 3,705,911 | +0.05(+0.67%) |
Jul 27, 2015 | 8.283 | 8.289 | 8.179 | 8.190 | 3,972,854 | -0.03(-0.40%) |
Jul 24, 2015 | 8.250 | 8.283 | 8.212 | 8.223 | 2,502,677 | -0.03(-0.33%) |
Jul 23, 2015 | 8.327 | 8.333 | 8.239 | 8.250 | 5,663,201 | -0.02(-0.27%) |
Jul 22, 2015 | 8.289 | 8.327 | 8.228 | 8.272 | 2,004,578 | +0.01(+0.13%) |
Jul 21, 2015 | 8.283 | 8.316 | 8.256 | 8.261 | 1,948,167 | -0.04(-0.46%) |
Jul 20, 2015 | 8.294 | 8.338 | 8.281 | 8.300 | 2,078,618 | +0.07(+0.87%) |
Jul 17, 2015 | 8.245 | 8.245 | 8.201 | 8.228 | 1,969,956 | -0.03(-0.33%) |
Jul 16, 2015 | 8.245 | 8.289 | 8.217 | 8.256 | 2,713,414 | +0.16(+2.03%) |
Jul 15, 2015 | 8.119 | 8.163 | 8.078 | 8.091 | 3,108,355 | +0.04(+0.55%) |
Jul 14, 2015 | 8.036 | 8.075 | 8.025 | 8.047 | 2,541,343 | +0.07(+0.89%) |
Jul 13, 2015 | 8.042 | 8.058 | 7.965 | 7.976 | 2,239,130 | -0.04(-0.55%) |
Jul 10, 2015 | 8.015 | 8.036 | 7.954 | 8.020 | 4,305,224 | +0.48(+6.33%) |
Jul 09, 2015 | 7.592 | 7.641 | 7.537 | 7.543 | 2,857,412 | +0.16(+2.15%) |
Jul 08, 2015 | 7.411 | 7.444 | 7.356 | 7.384 | 2,700,362 | -0.14(-1.90%) |
Jul 07, 2015 | 7.411 | 7.559 | 7.323 | 7.526 | 5,557,565 | +0.01(+0.15%) |
Jul 06, 2015 | 7.548 | 7.611 | 7.488 | 7.515 | 3,911,590 | -0.31(-3.99%) |
Jul 02, 2015 | 7.828 | 7.828 | 7.828 | 7.828 | 1,944,896 | +0.03(+0.35%) |