Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.809 | 7.826 | 7.723 | 7.775 | 18,468 | +0.17(+2.26%) |
Sep 29, 2015 | 7.629 | 7.663 | 7.565 | 7.603 | 62,915 | +0.05(+0.68%) |
Sep 28, 2015 | 7.620 | 7.621 | 7.509 | 7.552 | 37,912 | -0.20(-2.55%) |
Sep 25, 2015 | 7.895 | 7.895 | 7.672 | 7.749 | 16,466 | +0.01(+0.11%) |
Sep 24, 2015 | 7.723 | 7.766 | 7.569 | 7.741 | 94,344 | -0.03(-0.44%) |
Sep 23, 2015 | 7.869 | 7.895 | 7.775 | 7.775 | 17,438 | -0.12(-1.50%) |
Sep 22, 2015 | 7.964 | 7.981 | 7.859 | 7.893 | 24,080 | -0.18(-2.26%) |
Sep 21, 2015 | 8.092 | 8.092 | 8.030 | 8.075 | 10,813 | +0.02(+0.21%) |
Sep 18, 2015 | 8.152 | 8.170 | 8.044 | 8.058 | 44,376 | -0.21(-2.59%) |
Sep 17, 2015 | 8.238 | 8.358 | 8.168 | 8.273 | 15,158 | +0.03(+0.31%) |
Sep 16, 2015 | 8.170 | 8.264 | 8.170 | 8.247 | 26,890 | +0.13(+1.65%) |
Sep 15, 2015 | 8.010 | 8.123 | 8.007 | 8.113 | 36,942 | +0.06(+0.79%) |
Sep 14, 2015 | 8.092 | 8.092 | 7.972 | 8.049 | 8,327 | -0.07(-0.85%) |
Sep 11, 2015 | 8.084 | 8.135 | 8.049 | 8.118 | 109,742 | -0.02(-0.21%) |
Sep 10, 2015 | 8.084 | 8.195 | 8.049 | 8.135 | 215,754 | +0.09(+1.07%) |
Sep 09, 2015 | 8.195 | 8.195 | 8.032 | 8.049 | 17,650 | -0.03(-0.42%) |
Sep 08, 2015 | 8.092 | 8.092 | 7.981 | 8.084 | 17,195 | +0.30(+3.86%) |
Sep 04, 2015 | 7.826 | 7.783 | 7.783 | 7.783 | 28,666 | -0.16(-2.02%) |
Sep 03, 2015 | 7.998 | 8.067 | 7.930 | 7.944 | 143,523 | -0.03(-0.35%) |
Sep 02, 2015 | 7.912 | 7.972 | 7.826 | 7.972 | 41,176 | +0.13(+1.64%) |
Sep 01, 2015 | 7.946 | 7.983 | 7.826 | 7.844 | 43,562 | -0.26(-3.18%) |
Aug 31, 2015 | 8.161 | 8.177 | 8.101 | 8.101 | 15,249 | -0.21(-2.58%) |
Aug 28, 2015 | 8.238 | 8.323 | 8.230 | 8.316 | 23,661 | +0.03(+0.31%) |
Aug 27, 2015 | 8.178 | 8.341 | 8.135 | 8.290 | 37,192 | +0.33(+4.09%) |
Aug 26, 2015 | 7.981 | 8.075 | 7.758 | 7.964 | 19,186 | +0.21(+2.77%) |
Aug 25, 2015 | 8.067 | 8.075 | 7.749 | 7.749 | 24,796 | +0.03(+0.33%) |
Aug 24, 2015 | 7.423 | 8.007 | 7.166 | 7.723 | 392,462 | -0.36(-4.46%) |
Aug 21, 2015 | 8.290 | 8.290 | 7.964 | 8.084 | 69,926 | -0.23(-2.79%) |
Aug 20, 2015 | 8.504 | 8.513 | 8.290 | 8.316 | 68,013 | -0.38(-4.34%) |
Aug 19, 2015 | 8.710 | 8.727 | 8.564 | 8.693 | 204,537 | -0.09(-1.07%) |
Aug 18, 2015 | 8.813 | 8.813 | 8.764 | 8.787 | 23,521 | -0.05(-0.58%) |
Aug 17, 2015 | 8.822 | 8.851 | 8.777 | 8.839 | 25,683 | +0.02(+0.19%) |
Aug 14, 2015 | 8.830 | 8.830 | 8.762 | 8.822 | 28,774 | +0.00(+0.00%) |
Aug 13, 2015 | 8.805 | 8.873 | 8.796 | 8.822 | 65,043 | -0.02(-0.19%) |
Aug 12, 2015 | 8.727 | 8.839 | 8.607 | 8.839 | 141,806 | +0.00(+0.00%) |
Aug 11, 2015 | 8.933 | 8.933 | 8.796 | 8.839 | 107,527 | -0.17(-1.90%) |
Aug 10, 2015 | 9.011 | 9.019 | 8.925 | 9.011 | 161,599 | +0.12(+1.35%) |
Aug 07, 2015 | 8.933 | 8.933 | 8.845 | 8.890 | 14,707 | -0.09(-1.05%) |
Aug 06, 2015 | 9.165 | 9.165 | 8.916 | 8.985 | 139,320 | -0.15(-1.60%) |
Aug 05, 2015 | 9.019 | 9.165 | 8.993 | 9.131 | 118,116 | +0.21(+2.41%) |
Aug 04, 2015 | 8.993 | 9.036 | 8.916 | 8.916 | 57,139 | -0.08(-0.86%) |
Aug 03, 2015 | 9.011 | 9.122 | 8.925 | 8.993 | 32,377 | -0.02(-0.19%) |
Jul 31, 2015 | 9.036 | 9.131 | 8.993 | 9.011 | 42,142 | -0.03(-0.28%) |
Jul 30, 2015 | 9.105 | 9.105 | 8.942 | 9.036 | 74,230 | -0.21(-2.23%) |
Jul 29, 2015 | 9.045 | 9.259 | 9.011 | 9.242 | 131,956 | +0.20(+2.18%) |
Jul 28, 2015 | 9.071 | 9.071 | 8.933 | 9.045 | 25,063 | +0.11(+1.25%) |
Jul 27, 2015 | 8.985 | 8.985 | 8.779 | 8.933 | 52,744 | -0.16(-1.79%) |
Jul 24, 2015 | 9.174 | 9.174 | 9.046 | 9.096 | 12,051 | -0.06(-0.71%) |
Jul 23, 2015 | 9.242 | 9.277 | 9.131 | 9.161 | 130,635 | -0.05(-0.51%) |
Jul 22, 2015 | 9.371 | 9.371 | 9.208 | 9.208 | 25,742 | -0.15(-1.56%) |
Jul 21, 2015 | 9.440 | 9.440 | 9.338 | 9.354 | 58,362 | +0.03(+0.28%) |
Jul 20, 2015 | 9.414 | 9.431 | 9.319 | 9.328 | 48,758 | +0.02(+0.18%) |
Jul 17, 2015 | 9.560 | 9.560 | 9.294 | 9.311 | 26,854 | -0.12(-1.27%) |
Jul 16, 2015 | 9.380 | 9.465 | 9.380 | 9.431 | 50,224 | +0.20(+2.14%) |
Jul 15, 2015 | 9.465 | 9.474 | 9.234 | 9.234 | 124,208 | -0.27(-2.79%) |
Jul 14, 2015 | 9.431 | 9.525 | 9.431 | 9.499 | 11,648 | +0.02(+0.17%) |
Jul 13, 2015 | 9.534 | 9.534 | 9.404 | 9.483 | 112,304 | +0.11(+1.19%) |
Jul 10, 2015 | 9.371 | 9.371 | 9.279 | 9.371 | 83,458 | +0.28(+3.12%) |
Jul 09, 2015 | 9.028 | 9.165 | 9.011 | 9.088 | 70,431 | +0.45(+5.16%) |
Jul 08, 2015 | 8.865 | 8.884 | 8.642 | 8.642 | 120,126 | -0.38(-4.19%) |
Jul 07, 2015 | 9.011 | 9.053 | 8.830 | 9.019 | 114,607 | -0.11(-1.18%) |
Jul 06, 2015 | 9.251 | 9.251 | 9.054 | 9.126 | 348,122 | -0.39(-4.10%) |
Jul 02, 2015 | 9.543 | 9.517 | 9.517 | 9.517 | 23,189 | -0.01(-0.09%) |