Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.632 | 6.764 | 6.513 | 6.667 | 154,589 | +0.07(+1.06%) |
Aug 28, 2015 | 6.583 | 6.694 | 6.388 | 6.597 | 232,585 | -0.03(-0.42%) |
Aug 27, 2015 | 6.485 | 6.680 | 6.283 | 6.625 | 89,106 | +0.27(+4.28%) |
Aug 26, 2015 | 6.283 | 6.392 | 6.235 | 6.353 | 131,526 | +0.14(+2.24%) |
Aug 25, 2015 | 7.022 | 7.043 | 6.207 | 6.214 | 266,742 | -0.74(-10.62%) |
Aug 24, 2015 | 6.862 | 7.227 | 6.862 | 6.952 | 197,523 | -0.08(-1.09%) |
Aug 21, 2015 | 6.924 | 7.273 | 6.869 | 7.029 | 139,679 | +0.07(+1.00%) |
Aug 20, 2015 | 7.363 | 7.363 | 6.931 | 6.959 | 243,187 | -0.41(-5.58%) |
Aug 19, 2015 | 7.307 | 7.502 | 7.182 | 7.370 | 59,992 | +0.08(+1.05%) |
Aug 18, 2015 | 7.489 | 7.489 | 7.238 | 7.293 | 78,710 | -0.15(-2.06%) |
Aug 17, 2015 | 7.433 | 7.502 | 7.314 | 7.447 | 94,884 | +0.01(+0.19%) |
Aug 14, 2015 | 7.363 | 7.495 | 7.314 | 7.433 | 53,595 | +0.07(+0.95%) |
Aug 13, 2015 | 7.760 | 7.767 | 7.314 | 7.363 | 175,026 | -0.35(-4.52%) |
Aug 12, 2015 | 7.913 | 7.913 | 7.614 | 7.711 | 163,513 | -0.23(-2.89%) |
Aug 11, 2015 | 7.593 | 7.941 | 7.482 | 7.941 | 138,841 | +0.35(+4.59%) |
Aug 10, 2015 | 7.426 | 7.677 | 7.405 | 7.593 | 149,335 | +0.18(+2.44%) |
Aug 07, 2015 | 7.419 | 7.502 | 7.245 | 7.412 | 194,715 | +0.06(+0.85%) |
Aug 06, 2015 | 7.293 | 7.412 | 7.168 | 7.349 | 84,935 | +0.00(+0.00%) |
Aug 05, 2015 | 7.349 | 7.426 | 7.210 | 7.349 | 152,177 | +0.02(+0.29%) |
Aug 04, 2015 | 6.973 | 7.342 | 6.966 | 7.328 | 130,561 | +0.33(+4.78%) |
Aug 03, 2015 | 7.008 | 7.091 | 6.903 | 6.994 | 282,799 | +0.03(+0.40%) |
Jul 31, 2015 | 7.126 | 7.126 | 6.896 | 6.966 | 317,705 | -0.15(-2.06%) |
Jul 30, 2015 | 7.001 | 7.245 | 6.980 | 7.112 | 364,747 | -0.26(-3.59%) |
Jul 29, 2015 | 7.440 | 7.461 | 7.252 | 7.377 | 123,647 | -0.01(-0.19%) |
Jul 28, 2015 | 7.175 | 7.426 | 7.071 | 7.391 | 137,124 | +0.29(+4.02%) |
Jul 27, 2015 | 7.036 | 7.112 | 7.015 | 7.105 | 84,173 | +0.01(+0.20%) |
Jul 24, 2015 | 7.147 | 7.147 | 7.015 | 7.091 | 240,501 | -0.03(-0.39%) |
Jul 23, 2015 | 7.168 | 7.175 | 7.015 | 7.119 | 188,462 | -0.05(-0.68%) |
Jul 22, 2015 | 7.001 | 7.168 | 7.001 | 7.168 | 130,439 | +0.17(+2.39%) |
Jul 21, 2015 | 7.105 | 7.144 | 7.001 | 7.001 | 141,014 | -0.10(-1.37%) |
Jul 20, 2015 | 7.078 | 7.160 | 7.036 | 7.098 | 118,324 | -0.01(-0.10%) |
Jul 17, 2015 | 7.154 | 7.203 | 7.050 | 7.105 | 188,136 | -0.06(-0.78%) |
Jul 16, 2015 | 7.126 | 7.182 | 7.057 | 7.161 | 139,809 | +0.03(+0.49%) |
Jul 15, 2015 | 7.119 | 7.140 | 7.015 | 7.126 | 167,397 | +0.03(+0.49%) |
Jul 14, 2015 | 7.224 | 7.224 | 7.036 | 7.091 | 141,049 | -0.11(-1.55%) |
Jul 13, 2015 | 7.112 | 7.273 | 7.043 | 7.203 | 128,613 | +0.13(+1.77%) |
Jul 10, 2015 | 7.276 | 7.276 | 7.050 | 7.078 | 96,104 | -0.10(-1.43%) |
Jul 09, 2015 | 7.071 | 7.420 | 7.002 | 7.180 | 188,181 | +0.27(+3.87%) |
Jul 08, 2015 | 7.009 | 7.057 | 6.892 | 6.913 | 125,223 | -0.14(-2.04%) |
Jul 07, 2015 | 7.036 | 7.078 | 6.858 | 7.057 | 196,094 | +0.04(+0.59%) |
Jul 06, 2015 | 7.071 | 7.153 | 6.913 | 7.016 | 188,017 | -0.03(-0.39%) |
Jul 02, 2015 | 7.174 | 7.043 | 7.043 | 7.043 | 263,776 | -0.13(-1.82%) |
Jul 01, 2015 | 6.892 | 7.366 | 6.886 | 7.174 | 192,452 | +0.34(+4.91%) |
Jun 30, 2015 | 7.036 | 7.098 | 6.831 | 6.838 | 305,704 | -0.12(-1.77%) |
Jun 29, 2015 | 7.139 | 7.201 | 6.934 | 6.961 | 441,188 | -0.20(-2.78%) |
Jun 26, 2015 | 7.228 | 7.393 | 7.126 | 7.160 | 1,756,778 | -0.09(-1.23%) |
Jun 25, 2015 | 7.386 | 7.516 | 7.119 | 7.249 | 234,361 | -0.14(-1.86%) |
Jun 24, 2015 | 7.366 | 7.647 | 7.290 | 7.386 | 217,453 | +0.05(+0.75%) |
Jun 23, 2015 | 7.599 | 7.715 | 7.180 | 7.331 | 277,058 | -0.32(-4.13%) |
Jun 22, 2015 | 7.626 | 7.942 | 7.523 | 7.647 | 254,099 | +0.09(+1.18%) |
Jun 19, 2015 | 7.242 | 7.674 | 7.171 | 7.558 | 432,942 | +0.35(+4.85%) |
Jun 18, 2015 | 7.283 | 7.393 | 7.167 | 7.208 | 273,313 | -0.01(-0.10%) |
Jun 17, 2015 | 7.489 | 7.612 | 7.194 | 7.215 | 407,022 | -0.25(-3.31%) |
Jun 16, 2015 | 7.777 | 7.777 | 7.400 | 7.462 | 351,323 | -0.29(-3.80%) |
Jun 15, 2015 | 8.058 | 8.058 | 7.585 | 7.756 | 465,836 | -0.41(-5.04%) |
Jun 12, 2015 | 8.415 | 8.415 | 8.086 | 8.168 | 105,138 | -0.29(-3.41%) |
Jun 11, 2015 | 8.422 | 8.511 | 8.401 | 8.456 | 62,352 | +0.12(+1.48%) |
Jun 10, 2015 | 8.237 | 8.566 | 8.192 | 8.333 | 123,238 | +0.16(+1.93%) |
Jun 09, 2015 | 8.099 | 8.291 | 8.017 | 8.175 | 79,846 | +0.05(+0.68%) |
Jun 08, 2015 | 8.106 | 8.298 | 8.058 | 8.120 | 156,507 | +0.03(+0.42%) |
Jun 05, 2015 | 8.024 | 8.099 | 7.955 | 8.086 | 167,217 | +0.08(+0.94%) |
Jun 04, 2015 | 8.141 | 8.250 | 7.962 | 8.010 | 183,560 | -0.13(-1.60%) |
Jun 03, 2015 | 8.305 | 8.367 | 8.093 | 8.141 | 215,750 | -0.08(-1.00%) |
Jun 02, 2015 | 8.010 | 8.394 | 7.901 | 8.223 | 222,046 | +0.21(+2.57%) |