Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.003 | 7.133 | 6.914 | 7.019 | 3,540,152 | +0.07(+1.05%) |
Sep 29, 2015 | 7.117 | 7.125 | 6.914 | 6.946 | 4,844,727 | -0.18(-2.51%) |
Sep 28, 2015 | 7.214 | 7.238 | 7.084 | 7.125 | 5,777,676 | -0.10(-1.35%) |
Sep 25, 2015 | 7.319 | 7.360 | 7.169 | 7.222 | 3,230,395 | -0.08(-1.11%) |
Sep 24, 2015 | 7.287 | 7.340 | 7.254 | 7.303 | 3,320,154 | -0.02(-0.22%) |
Sep 23, 2015 | 7.327 | 7.384 | 7.295 | 7.319 | 2,247,264 | -0.02(-0.22%) |
Sep 22, 2015 | 7.287 | 7.409 | 7.280 | 7.336 | 2,939,773 | -0.01(-0.11%) |
Sep 21, 2015 | 7.409 | 7.454 | 7.295 | 7.344 | 4,726,792 | -0.04(-0.55%) |
Sep 18, 2015 | 7.271 | 7.425 | 7.271 | 7.384 | 6,824,655 | +0.02(+0.33%) |
Sep 17, 2015 | 7.376 | 7.453 | 7.327 | 7.360 | 4,737,708 | -0.01(-0.11%) |
Sep 16, 2015 | 7.368 | 7.417 | 7.327 | 7.368 | 6,127,994 | +0.01(+0.11%) |
Sep 15, 2015 | 7.465 | 7.465 | 7.295 | 7.360 | 7,949,358 | -0.09(-1.20%) |
Sep 14, 2015 | 7.490 | 7.510 | 7.401 | 7.449 | 4,964,992 | -0.04(-0.54%) |
Sep 11, 2015 | 7.368 | 7.530 | 7.303 | 7.490 | 5,178,667 | +0.17(+2.33%) |
Sep 10, 2015 | 7.384 | 7.392 | 7.287 | 7.319 | 7,291,334 | -0.06(-0.88%) |
Sep 09, 2015 | 7.490 | 7.567 | 7.360 | 7.384 | 5,182,751 | -0.07(-0.98%) |
Sep 08, 2015 | 7.474 | 7.506 | 7.425 | 7.457 | 5,397,182 | +0.09(+1.21%) |
Sep 04, 2015 | 7.254 | 7.368 | 7.368 | 7.368 | 3,908,748 | +0.06(+0.78%) |
Sep 03, 2015 | 7.344 | 7.433 | 7.259 | 7.311 | 6,568,486 | -0.01(-0.11%) |
Sep 02, 2015 | 7.352 | 7.530 | 7.295 | 7.319 | 8,299,336 | +0.07(+1.01%) |
Sep 01, 2015 | 7.279 | 7.376 | 7.230 | 7.246 | 7,109,647 | -0.15(-1.98%) |
Aug 31, 2015 | 7.474 | 7.563 | 7.368 | 7.392 | 5,203,572 | -0.09(-1.19%) |
Aug 28, 2015 | 7.514 | 7.591 | 7.449 | 7.482 | 3,078,947 | -0.02(-0.27%) |
Aug 27, 2015 | 7.349 | 7.558 | 7.304 | 7.502 | 6,452,671 | +0.24(+3.33%) |
Aug 26, 2015 | 7.381 | 7.421 | 7.187 | 7.260 | 7,659,061 | +0.01(+0.11%) |
Aug 25, 2015 | 7.437 | 7.478 | 7.187 | 7.252 | 8,281,811 | -0.01(-0.11%) |
Aug 24, 2015 | 7.002 | 7.349 | 6.913 | 7.260 | 17,935,084 | -0.13(-1.69%) |
Aug 21, 2015 | 7.421 | 7.498 | 7.357 | 7.385 | 5,891,244 | -0.08(-1.13%) |
Aug 20, 2015 | 7.744 | 7.752 | 7.470 | 7.470 | 6,567,084 | -0.31(-4.04%) |
Aug 19, 2015 | 7.865 | 7.916 | 7.728 | 7.784 | 6,265,448 | -0.10(-1.33%) |
Aug 18, 2015 | 8.131 | 8.171 | 7.889 | 7.889 | 7,988,326 | -0.25(-3.07%) |
Aug 17, 2015 | 7.986 | 8.139 | 7.962 | 8.139 | 3,019,728 | +0.10(+1.31%) |
Aug 14, 2015 | 8.059 | 8.139 | 8.010 | 8.034 | 2,419,958 | -0.06(-0.70%) |
Aug 13, 2015 | 8.026 | 8.147 | 8.026 | 8.091 | 4,785,175 | +0.03(+0.40%) |
Aug 12, 2015 | 7.768 | 8.083 | 7.764 | 8.059 | 8,109,066 | +0.22(+2.78%) |
Aug 11, 2015 | 7.986 | 7.994 | 7.760 | 7.841 | 4,924,515 | -0.07(-0.92%) |
Aug 10, 2015 | 7.921 | 7.994 | 7.881 | 7.913 | 4,120,242 | -0.01(-0.10%) |
Aug 07, 2015 | 8.018 | 8.046 | 7.853 | 7.921 | 5,416,534 | -0.11(-1.41%) |
Aug 06, 2015 | 8.244 | 8.260 | 7.946 | 8.034 | 8,906,117 | -0.12(-1.48%) |
Aug 05, 2015 | 8.454 | 8.486 | 8.155 | 8.155 | 7,253,594 | -0.15(-1.75%) |
Aug 04, 2015 | 8.333 | 8.357 | 8.216 | 8.301 | 5,513,690 | +0.00(+0.00%) |
Aug 03, 2015 | 8.301 | 8.349 | 8.236 | 8.301 | 4,878,324 | +0.02(+0.29%) |
Jul 31, 2015 | 8.325 | 8.357 | 8.252 | 8.276 | 8,651,627 | +0.02(+0.20%) |
Jul 30, 2015 | 8.309 | 8.389 | 8.188 | 8.260 | 5,332,958 | -0.11(-1.35%) |
Jul 29, 2015 | 8.276 | 8.381 | 8.228 | 8.373 | 3,618,057 | +0.11(+1.37%) |
Jul 28, 2015 | 8.139 | 8.292 | 8.075 | 8.260 | 7,219,896 | +0.15(+1.79%) |
Jul 27, 2015 | 8.188 | 8.236 | 8.099 | 8.115 | 3,482,514 | -0.07(-0.89%) |
Jul 24, 2015 | 8.325 | 8.373 | 8.163 | 8.188 | 3,132,385 | -0.09(-1.07%) |
Jul 23, 2015 | 8.397 | 8.405 | 8.244 | 8.276 | 2,905,577 | -0.10(-1.25%) |
Jul 22, 2015 | 8.292 | 8.405 | 8.284 | 8.381 | 5,064,590 | +0.10(+1.17%) |
Jul 21, 2015 | 8.252 | 8.309 | 8.212 | 8.284 | 3,184,217 | +0.01(+0.10%) |
Jul 20, 2015 | 8.284 | 8.349 | 8.252 | 8.276 | 3,893,652 | +0.02(+0.29%) |
Jul 17, 2015 | 8.349 | 8.397 | 8.220 | 8.252 | 5,013,487 | -0.10(-1.16%) |
Jul 16, 2015 | 8.422 | 8.422 | 8.333 | 8.349 | 3,828,020 | -0.05(-0.58%) |
Jul 15, 2015 | 8.470 | 8.502 | 8.373 | 8.397 | 4,494,253 | -0.04(-0.48%) |
Jul 14, 2015 | 8.462 | 8.522 | 8.430 | 8.438 | 5,531,104 | -0.06(-0.76%) |
Jul 13, 2015 | 8.454 | 8.599 | 8.409 | 8.502 | 11,045,572 | +0.08(+0.96%) |
Jul 10, 2015 | 8.551 | 8.567 | 8.365 | 8.422 | 8,464,094 | -0.02(-0.19%) |
Jul 09, 2015 | 8.502 | 8.567 | 8.413 | 8.438 | 4,024,699 | -0.02(-0.29%) |
Jul 08, 2015 | 8.518 | 8.575 | 8.422 | 8.462 | 5,099,908 | -0.09(-1.04%) |
Jul 07, 2015 | 8.599 | 8.599 | 8.389 | 8.551 | 6,242,526 | -0.02(-0.28%) |
Jul 06, 2015 | 8.623 | 8.704 | 8.534 | 8.575 | 8,074,740 | -0.13(-1.48%) |
Jul 02, 2015 | 8.825 | 8.704 | 8.704 | 8.704 | 8,798,845 | -0.07(-0.83%) |