Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.150 | 7.250 | 7.100 | 7.210 | 469,849 | +0.14(+1.98%) |
Sep 29, 2015 | 7.130 | 7.222 | 6.900 | 7.070 | 658,624 | -0.07(-0.98%) |
Sep 28, 2015 | 7.420 | 7.490 | 7.130 | 7.140 | 700,923 | -0.29(-3.90%) |
Sep 25, 2015 | 7.840 | 7.860 | 7.390 | 7.430 | 758,024 | -0.32(-4.13%) |
Sep 24, 2015 | 7.840 | 7.890 | 7.690 | 7.750 | 694,024 | -0.14(-1.77%) |
Sep 23, 2015 | 7.960 | 7.960 | 7.812 | 7.890 | 488,269 | -0.01(-0.13%) |
Sep 22, 2015 | 7.860 | 7.950 | 7.810 | 7.900 | 459,716 | -0.04(-0.50%) |
Sep 21, 2015 | 8.000 | 8.070 | 7.870 | 7.940 | 421,129 | -0.06(-0.75%) |
Sep 18, 2015 | 7.690 | 8.000 | 7.660 | 8.000 | 1,328,847 | +0.22(+2.83%) |
Sep 17, 2015 | 7.660 | 7.825 | 7.640 | 7.780 | 680,659 | +0.12(+1.57%) |
Sep 16, 2015 | 7.500 | 7.710 | 7.440 | 7.660 | 775,849 | +0.15(+2.00%) |
Sep 15, 2015 | 7.470 | 7.535 | 7.428 | 7.510 | 287,158 | +0.04(+0.54%) |
Sep 14, 2015 | 7.460 | 7.500 | 7.410 | 7.470 | 494,355 | +0.02(+0.27%) |
Sep 11, 2015 | 7.430 | 7.490 | 7.340 | 7.450 | 336,272 | -0.05(-0.67%) |
Sep 10, 2015 | 7.400 | 7.570 | 7.275 | 7.500 | 618,827 | +0.26(+3.59%) |
Sep 09, 2015 | 7.500 | 7.630 | 7.240 | 7.240 | 488,561 | -0.22(-2.95%) |
Sep 08, 2015 | 7.470 | 7.480 | 7.200 | 7.460 | 427,336 | +0.12(+1.63%) |
Sep 04, 2015 | 7.290 | 7.340 | 7.340 | 7.340 | 204,900 | -0.06(-0.81%) |
Sep 03, 2015 | 7.460 | 7.530 | 7.350 | 7.400 | 382,260 | -0.02(-0.27%) |
Sep 02, 2015 | 7.260 | 7.460 | 7.190 | 7.420 | 487,322 | +0.24(+3.34%) |
Sep 01, 2015 | 7.280 | 7.430 | 7.140 | 7.180 | 437,859 | -0.25(-3.36%) |
Aug 31, 2015 | 7.630 | 7.630 | 7.380 | 7.430 | 542,470 | -0.23(-3.00%) |
Aug 28, 2015 | 7.550 | 7.680 | 7.380 | 7.660 | 902,179 | +0.11(+1.46%) |
Aug 27, 2015 | 7.280 | 7.550 | 7.240 | 7.550 | 1,134,649 | +0.30(+4.14%) |
Aug 26, 2015 | 7.450 | 7.450 | 7.030 | 7.250 | 718,648 | -0.08(-1.09%) |
Aug 25, 2015 | 7.710 | 7.740 | 7.320 | 7.330 | 1,096,068 | -0.17(-2.27%) |
Aug 24, 2015 | 7.300 | 7.690 | 7.210 | 7.500 | 1,371,547 | -0.12(-1.57%) |
Aug 21, 2015 | 7.860 | 8.110 | 7.540 | 7.620 | 1,181,298 | -0.38(-4.75%) |
Aug 20, 2015 | 8.390 | 8.420 | 7.940 | 8.000 | 1,187,741 | -0.48(-5.66%) |
Aug 19, 2015 | 8.570 | 8.620 | 8.470 | 8.480 | 1,189,416 | -0.12(-1.40%) |
Aug 18, 2015 | 8.740 | 8.810 | 8.550 | 8.600 | 1,395,033 | -0.14(-1.60%) |
Aug 17, 2015 | 8.520 | 8.780 | 8.430 | 8.740 | 843,169 | +0.17(+1.98%) |
Aug 14, 2015 | 8.470 | 8.610 | 8.470 | 8.570 | 479,913 | +0.08(+0.94%) |
Aug 13, 2015 | 8.530 | 8.590 | 8.305 | 8.490 | 993,997 | -0.05(-0.59%) |
Aug 12, 2015 | 8.440 | 8.610 | 8.380 | 8.540 | 877,452 | +0.04(+0.47%) |
Aug 11, 2015 | 8.480 | 8.570 | 8.250 | 8.500 | 2,568,568 | -0.06(-0.70%) |
Aug 10, 2015 | 8.410 | 8.560 | 8.400 | 8.560 | 1,083,199 | +0.16(+1.90%) |
Aug 07, 2015 | 8.400 | 8.470 | 8.320 | 8.400 | 529,696 | -0.05(-0.59%) |
Aug 06, 2015 | 8.330 | 8.540 | 8.290 | 8.450 | 1,756,012 | -0.09(-1.05%) |
Aug 05, 2015 | 8.550 | 8.660 | 8.500 | 8.540 | 956,840 | -0.01(-0.12%) |
Aug 04, 2015 | 8.840 | 8.840 | 8.410 | 8.550 | 2,065,239 | -0.05(-0.58%) |
Aug 03, 2015 | 8.330 | 8.690 | 8.280 | 8.600 | 1,153,988 | +0.29(+3.49%) |
Jul 31, 2015 | 8.180 | 8.400 | 8.145 | 8.310 | 2,035,294 | +0.15(+1.84%) |
Jul 30, 2015 | 8.070 | 8.190 | 8.030 | 8.160 | 320,752 | +0.06(+0.74%) |
Jul 29, 2015 | 8.120 | 8.150 | 8.040 | 8.100 | 390,251 | -0.01(-0.12%) |
Jul 28, 2015 | 8.060 | 8.120 | 7.970 | 8.110 | 419,120 | +0.09(+1.12%) |
Jul 27, 2015 | 7.960 | 8.040 | 7.910 | 8.020 | 455,065 | -0.03(-0.37%) |
Jul 24, 2015 | 8.040 | 8.110 | 7.910 | 8.050 | 731,622 | -0.01(-0.12%) |
Jul 23, 2015 | 8.150 | 8.250 | 8.020 | 8.060 | 394,450 | -0.06(-0.74%) |
Jul 22, 2015 | 8.120 | 8.300 | 8.060 | 8.120 | 272,395 | -0.04(-0.49%) |
Jul 21, 2015 | 8.140 | 8.310 | 8.090 | 8.160 | 347,998 | +0.03(+0.37%) |
Jul 20, 2015 | 8.130 | 8.270 | 8.000 | 8.130 | 420,324 | +0.02(+0.25%) |
Jul 17, 2015 | 8.230 | 8.280 | 8.050 | 8.110 | 399,763 | -0.14(-1.70%) |
Jul 16, 2015 | 8.320 | 8.340 | 8.060 | 8.250 | 371,894 | -0.01(-0.12%) |
Jul 15, 2015 | 8.300 | 8.420 | 8.240 | 8.260 | 395,859 | -0.09(-1.08%) |
Jul 14, 2015 | 8.300 | 8.400 | 8.290 | 8.350 | 457,788 | +0.05(+0.60%) |
Jul 13, 2015 | 8.300 | 8.350 | 8.190 | 8.300 | 502,256 | +0.00(+0.00%) |
Jul 10, 2015 | 8.220 | 8.450 | 8.080 | 8.300 | 652,537 | +0.20(+2.47%) |
Jul 09, 2015 | 7.980 | 8.270 | 7.830 | 8.100 | 1,177,375 | +0.41(+5.33%) |
Jul 08, 2015 | 7.620 | 7.740 | 7.590 | 7.690 | 350,379 | -0.01(-0.13%) |
Jul 07, 2015 | 7.890 | 7.890 | 7.610 | 7.700 | 381,143 | -0.19(-2.41%) |
Jul 06, 2015 | 7.640 | 7.900 | 7.570 | 7.890 | 445,463 | +0.17(+2.20%) |
Jul 02, 2015 | 7.690 | 7.720 | 7.720 | 7.720 | 302,500 | +0.07(+0.92%) |