Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.813 | 7.025 | 6.733 | 6.989 | 2,818,911 | -0.14(-2.02%) |
Aug 28, 2015 | 7.117 | 7.225 | 6.977 | 7.133 | 2,791,677 | -0.10(-1.33%) |
Aug 27, 2015 | 7.065 | 7.289 | 7.037 | 7.229 | 2,247,283 | +0.33(+4.76%) |
Aug 26, 2015 | 6.713 | 6.913 | 6.633 | 6.901 | 2,470,506 | +0.26(+3.86%) |
Aug 25, 2015 | 6.925 | 6.945 | 6.645 | 6.645 | 1,762,825 | -0.06(-0.95%) |
Aug 24, 2015 | 6.577 | 6.925 | 6.545 | 6.709 | 2,121,143 | -0.29(-4.17%) |
Aug 21, 2015 | 7.181 | 7.181 | 6.989 | 7.001 | 1,743,919 | -0.26(-3.64%) |
Aug 20, 2015 | 7.257 | 7.322 | 7.181 | 7.265 | 1,234,469 | -0.04(-0.60%) |
Aug 19, 2015 | 7.317 | 7.374 | 7.161 | 7.309 | 2,264,133 | -0.08(-1.03%) |
Aug 18, 2015 | 7.418 | 7.474 | 7.382 | 7.386 | 1,133,698 | -0.10(-1.28%) |
Aug 17, 2015 | 7.514 | 7.598 | 7.462 | 7.482 | 789,151 | -0.05(-0.64%) |
Aug 14, 2015 | 7.574 | 7.586 | 7.516 | 7.530 | 1,176,870 | +0.01(+0.16%) |
Aug 13, 2015 | 7.634 | 7.654 | 7.494 | 7.518 | 1,316,470 | -0.14(-1.79%) |
Aug 12, 2015 | 7.464 | 7.710 | 7.393 | 7.654 | 2,261,371 | +0.17(+2.22%) |
Aug 11, 2015 | 7.520 | 7.551 | 7.354 | 7.488 | 1,738,005 | -0.22(-2.82%) |
Aug 10, 2015 | 7.468 | 7.722 | 7.453 | 7.706 | 1,605,814 | +0.25(+3.29%) |
Aug 07, 2015 | 7.627 | 7.642 | 7.354 | 7.460 | 1,946,003 | -0.28(-3.63%) |
Aug 06, 2015 | 7.856 | 7.856 | 7.698 | 7.741 | 1,291,278 | -0.25(-3.12%) |
Aug 05, 2015 | 8.046 | 8.089 | 7.963 | 7.991 | 1,253,679 | -0.01(-0.15%) |
Aug 04, 2015 | 7.939 | 8.022 | 7.884 | 8.002 | 792,389 | +0.08(+1.00%) |
Aug 03, 2015 | 8.034 | 8.050 | 7.896 | 7.923 | 826,719 | -0.19(-2.29%) |
Jul 31, 2015 | 8.169 | 8.230 | 8.078 | 8.109 | 1,786,811 | +0.07(+0.84%) |
Jul 30, 2015 | 8.014 | 8.082 | 7.896 | 8.042 | 1,330,055 | +0.00(+0.05%) |
Jul 29, 2015 | 7.852 | 8.070 | 7.797 | 8.038 | 1,532,191 | +0.18(+2.26%) |
Jul 28, 2015 | 7.868 | 7.927 | 7.642 | 7.860 | 1,843,165 | +0.04(+0.51%) |
Jul 27, 2015 | 7.876 | 7.902 | 7.773 | 7.820 | 923,925 | -0.13(-1.64%) |
Jul 24, 2015 | 7.994 | 8.004 | 7.876 | 7.951 | 751,890 | -0.11(-1.37%) |
Jul 23, 2015 | 8.145 | 8.275 | 8.034 | 8.062 | 1,447,584 | -0.26(-3.14%) |
Jul 22, 2015 | 8.343 | 8.358 | 8.236 | 8.323 | 999,730 | -0.06(-0.75%) |
Jul 21, 2015 | 8.327 | 8.449 | 8.315 | 8.386 | 1,028,046 | +0.09(+1.05%) |
Jul 20, 2015 | 8.232 | 8.351 | 8.212 | 8.299 | 1,261,284 | -0.05(-0.57%) |
Jul 17, 2015 | 8.489 | 8.489 | 8.267 | 8.347 | 1,157,704 | -0.15(-1.72%) |
Jul 16, 2015 | 8.651 | 8.667 | 8.438 | 8.493 | 1,048,535 | -0.09(-1.06%) |
Jul 15, 2015 | 8.469 | 8.608 | 8.430 | 8.584 | 1,227,659 | +0.09(+1.12%) |
Jul 14, 2015 | 8.426 | 8.532 | 8.382 | 8.489 | 1,064,876 | +0.06(+0.66%) |
Jul 13, 2015 | 8.370 | 8.445 | 8.275 | 8.434 | 1,116,275 | +0.11(+1.38%) |
Jul 10, 2015 | 8.125 | 8.360 | 8.093 | 8.319 | 1,807,222 | +0.26(+3.24%) |
Jul 09, 2015 | 8.141 | 8.196 | 8.058 | 8.058 | 723,918 | +0.07(+0.89%) |
Jul 08, 2015 | 8.078 | 8.117 | 7.971 | 7.987 | 1,012,891 | -0.19(-2.37%) |
Jul 07, 2015 | 8.169 | 8.188 | 7.971 | 8.180 | 1,576,148 | -0.07(-0.86%) |
Jul 06, 2015 | 8.188 | 8.275 | 8.141 | 8.252 | 1,213,414 | -0.10(-1.18%) |
Jul 02, 2015 | 8.224 | 8.351 | 8.351 | 8.351 | 1,473,314 | +0.18(+2.23%) |
Jul 01, 2015 | 8.358 | 8.374 | 8.101 | 8.169 | 2,229,611 | -0.15(-1.76%) |
Jun 30, 2015 | 8.386 | 8.434 | 8.295 | 8.315 | 1,607,568 | +0.02(+0.24%) |
Jun 29, 2015 | 8.240 | 8.358 | 8.216 | 8.295 | 1,337,980 | -0.08(-0.99%) |
Jun 26, 2015 | 8.445 | 8.493 | 8.351 | 8.378 | 1,417,119 | -0.07(-0.80%) |
Jun 25, 2015 | 8.568 | 8.576 | 8.390 | 8.445 | 1,003,782 | -0.10(-1.16%) |
Jun 24, 2015 | 8.683 | 8.722 | 8.525 | 8.544 | 1,193,948 | -0.14(-1.59%) |
Jun 23, 2015 | 8.679 | 8.710 | 8.616 | 8.683 | 903,408 | -0.04(-0.50%) |
Jun 22, 2015 | 8.813 | 8.849 | 8.710 | 8.726 | 777,448 | +0.04(+0.50%) |
Jun 19, 2015 | 8.825 | 8.865 | 8.683 | 8.683 | 1,720,557 | -0.21(-2.31%) |
Jun 18, 2015 | 8.952 | 8.995 | 8.825 | 8.888 | 985,224 | +0.03(+0.36%) |
Jun 17, 2015 | 8.718 | 8.896 | 8.657 | 8.857 | 1,105,724 | +0.08(+0.95%) |
Jun 16, 2015 | 8.722 | 8.821 | 8.675 | 8.774 | 1,084,827 | +0.13(+1.51%) |
Jun 15, 2015 | 8.564 | 8.655 | 8.528 | 8.643 | 1,147,271 | +0.00(+0.05%) |
Jun 12, 2015 | 8.659 | 8.659 | 8.517 | 8.639 | 986,781 | -0.08(-0.95%) |
Jun 11, 2015 | 8.635 | 8.730 | 8.525 | 8.722 | 1,074,758 | +0.04(+0.46%) |
Jun 10, 2015 | 8.952 | 8.952 | 8.643 | 8.683 | 1,735,722 | -0.02(-0.27%) |
Jun 09, 2015 | 8.722 | 8.742 | 8.619 | 8.707 | 1,391,157 | -0.04(-0.50%) |
Jun 08, 2015 | 8.837 | 8.845 | 8.714 | 8.750 | 863,827 | +0.08(+0.96%) |
Jun 05, 2015 | 8.580 | 8.774 | 8.493 | 8.667 | 1,572,272 | +0.04(+0.50%) |
Jun 04, 2015 | 8.734 | 8.778 | 8.592 | 8.623 | 1,067,157 | -0.16(-1.80%) |
Jun 03, 2015 | 8.892 | 8.892 | 8.744 | 8.782 | 912,504 | -0.07(-0.76%) |
Jun 02, 2015 | 8.710 | 8.849 | 8.679 | 8.849 | 1,237,253 | +0.23(+2.66%) |