Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.315 | 6.551 | 6.237 | 6.502 | 720,124 | +0.24(+3.77%) |
Sep 29, 2015 | 6.522 | 6.620 | 6.237 | 6.266 | 862,763 | -0.25(-3.78%) |
Sep 28, 2015 | 6.719 | 6.783 | 6.394 | 6.512 | 735,370 | -0.26(-3.85%) |
Sep 25, 2015 | 6.625 | 6.783 | 6.517 | 6.773 | 1,463,110 | +0.19(+2.84%) |
Sep 24, 2015 | 6.822 | 6.822 | 6.556 | 6.586 | 2,028,348 | -0.38(-5.50%) |
Sep 23, 2015 | 7.304 | 7.304 | 6.959 | 6.969 | 402,568 | -0.31(-4.32%) |
Sep 22, 2015 | 7.392 | 7.490 | 7.254 | 7.284 | 625,665 | -0.23(-3.01%) |
Sep 21, 2015 | 7.441 | 7.746 | 7.392 | 7.510 | 417,954 | +0.06(+0.79%) |
Sep 18, 2015 | 7.382 | 7.490 | 7.235 | 7.451 | 1,581,711 | -0.06(-0.79%) |
Sep 17, 2015 | 7.608 | 7.697 | 7.480 | 7.510 | 610,878 | -0.14(-1.80%) |
Sep 16, 2015 | 7.697 | 7.834 | 7.539 | 7.648 | 466,212 | -0.06(-0.77%) |
Sep 15, 2015 | 7.412 | 7.726 | 7.382 | 7.707 | 539,782 | +0.29(+3.84%) |
Sep 14, 2015 | 7.589 | 7.707 | 7.372 | 7.421 | 776,304 | -0.17(-2.20%) |
Sep 11, 2015 | 7.736 | 7.736 | 7.549 | 7.589 | 648,738 | -0.20(-2.53%) |
Sep 10, 2015 | 8.080 | 8.198 | 7.707 | 7.785 | 793,499 | -0.29(-3.65%) |
Sep 09, 2015 | 8.051 | 8.463 | 8.021 | 8.080 | 578,132 | +0.11(+1.36%) |
Sep 08, 2015 | 7.962 | 8.060 | 7.903 | 7.972 | 600,319 | +0.16(+2.01%) |
Sep 04, 2015 | 7.864 | 7.815 | 7.815 | 7.815 | 754,136 | -0.20(-2.45%) |
Sep 03, 2015 | 8.119 | 8.247 | 8.001 | 8.011 | 740,414 | -0.16(-1.93%) |
Sep 02, 2015 | 8.306 | 8.306 | 8.051 | 8.169 | 852,779 | -0.01(-0.12%) |
Sep 01, 2015 | 8.827 | 8.886 | 8.129 | 8.178 | 630,938 | -0.85(-9.37%) |
Aug 31, 2015 | 8.778 | 9.122 | 8.640 | 9.024 | 465,689 | +0.20(+2.23%) |
Aug 28, 2015 | 8.336 | 8.945 | 8.336 | 8.827 | 351,224 | +0.45(+5.40%) |
Aug 27, 2015 | 8.208 | 8.483 | 8.070 | 8.375 | 605,605 | +0.27(+3.27%) |
Aug 26, 2015 | 8.513 | 8.513 | 8.054 | 8.110 | 559,719 | -0.23(-2.71%) |
Aug 25, 2015 | 8.581 | 8.591 | 8.208 | 8.336 | 574,732 | +0.02(+0.24%) |
Aug 24, 2015 | 8.296 | 8.788 | 8.198 | 8.316 | 733,537 | -0.31(-3.64%) |
Aug 21, 2015 | 8.336 | 8.690 | 8.110 | 8.631 | 557,736 | +0.03(+0.34%) |
Aug 20, 2015 | 8.827 | 8.837 | 8.562 | 8.601 | 414,038 | -0.25(-2.78%) |
Aug 19, 2015 | 9.043 | 9.132 | 8.817 | 8.847 | 317,539 | -0.27(-2.91%) |
Aug 18, 2015 | 9.319 | 9.319 | 8.994 | 9.112 | 274,247 | -0.21(-2.22%) |
Aug 17, 2015 | 9.171 | 9.338 | 9.053 | 9.319 | 383,616 | +0.09(+0.96%) |
Aug 14, 2015 | 9.132 | 9.328 | 9.122 | 9.230 | 278,715 | +0.13(+1.40%) |
Aug 13, 2015 | 9.348 | 9.368 | 9.004 | 9.102 | 345,290 | -0.29(-3.14%) |
Aug 12, 2015 | 9.260 | 9.446 | 9.185 | 9.397 | 478,432 | +0.03(+0.31%) |
Aug 11, 2015 | 9.446 | 9.476 | 9.181 | 9.368 | 315,230 | -0.13(-1.35%) |
Aug 10, 2015 | 9.063 | 9.614 | 9.063 | 9.496 | 593,282 | +0.50(+5.57%) |
Aug 07, 2015 | 8.925 | 9.161 | 8.925 | 8.994 | 374,707 | -0.05(-0.54%) |
Aug 06, 2015 | 8.876 | 9.053 | 8.778 | 9.043 | 244,950 | +0.20(+2.22%) |
Aug 05, 2015 | 8.896 | 9.161 | 8.778 | 8.847 | 272,575 | +0.06(+0.67%) |
Aug 04, 2015 | 9.102 | 9.102 | 8.660 | 8.788 | 326,910 | -0.27(-2.93%) |
Aug 03, 2015 | 9.201 | 9.269 | 8.955 | 9.053 | 419,327 | -0.13(-1.39%) |
Jul 31, 2015 | 9.142 | 9.211 | 9.024 | 9.181 | 692,940 | +0.20(+2.19%) |
Jul 30, 2015 | 8.719 | 9.240 | 8.552 | 8.984 | 650,806 | +0.26(+2.93%) |
Jul 29, 2015 | 8.611 | 8.798 | 8.464 | 8.729 | 567,900 | +0.15(+1.72%) |
Jul 28, 2015 | 8.454 | 8.581 | 8.287 | 8.581 | 477,803 | +0.22(+2.59%) |
Jul 27, 2015 | 8.306 | 8.503 | 8.267 | 8.365 | 477,860 | -0.05(-0.58%) |
Jul 24, 2015 | 8.591 | 8.686 | 8.395 | 8.414 | 522,481 | -0.20(-2.28%) |
Jul 23, 2015 | 9.043 | 9.063 | 8.581 | 8.611 | 548,733 | -0.43(-4.78%) |
Jul 22, 2015 | 9.112 | 9.201 | 9.004 | 9.043 | 368,047 | -0.18(-1.92%) |
Jul 21, 2015 | 9.171 | 9.427 | 9.112 | 9.220 | 328,776 | +0.03(+0.32%) |
Jul 20, 2015 | 9.722 | 9.781 | 9.181 | 9.191 | 357,526 | -0.54(-5.56%) |
Jul 17, 2015 | 9.623 | 9.790 | 9.555 | 9.731 | 348,085 | +0.10(+1.02%) |
Jul 16, 2015 | 9.771 | 9.899 | 9.584 | 9.633 | 252,065 | -0.06(-0.61%) |
Jul 15, 2015 | 9.830 | 9.928 | 9.623 | 9.692 | 362,356 | -0.15(-1.50%) |
Jul 14, 2015 | 9.643 | 9.849 | 9.584 | 9.840 | 433,803 | +0.19(+1.93%) |
Jul 13, 2015 | 9.437 | 9.751 | 9.437 | 9.653 | 401,793 | +0.25(+2.61%) |
Jul 10, 2015 | 9.358 | 9.446 | 9.250 | 9.407 | 370,848 | +0.11(+1.16%) |
Jul 09, 2015 | 9.751 | 9.790 | 9.142 | 9.299 | 475,011 | -0.29(-2.97%) |
Jul 08, 2015 | 9.702 | 9.722 | 9.496 | 9.584 | 536,231 | -0.23(-2.30%) |
Jul 07, 2015 | 9.800 | 9.938 | 9.545 | 9.810 | 554,133 | +0.00(+0.00%) |
Jul 06, 2015 | 9.958 | 10.06 | 9.722 | 9.810 | 442,546 | -0.28(-2.73%) |
Jul 02, 2015 | 10.14 | 10.09 | 10.09 | 10.09 | 286,272 | -0.04(-0.39%) |