Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.620 | 6.800 | 6.580 | 6.610 | 198,654 | +0.12(+1.85%) |
Sep 29, 2015 | 6.320 | 6.760 | 6.289 | 6.490 | 105,623 | +0.13(+2.04%) |
Sep 28, 2015 | 7.000 | 7.100 | 6.330 | 6.360 | 218,129 | -0.64(-9.14%) |
Sep 25, 2015 | 7.760 | 7.850 | 6.930 | 7.000 | 180,834 | -0.56(-7.41%) |
Sep 24, 2015 | 7.130 | 7.570 | 7.090 | 7.560 | 111,910 | +0.41(+5.73%) |
Sep 23, 2015 | 7.160 | 7.320 | 7.010 | 7.150 | 116,621 | +0.03(+0.42%) |
Sep 22, 2015 | 7.010 | 7.180 | 6.930 | 7.120 | 90,864 | +0.06(+0.85%) |
Sep 21, 2015 | 7.000 | 7.130 | 6.770 | 7.060 | 111,758 | +0.15(+2.17%) |
Sep 18, 2015 | 6.810 | 7.090 | 6.810 | 6.910 | 137,864 | -0.01(-0.14%) |
Sep 17, 2015 | 6.920 | 7.110 | 6.870 | 6.920 | 133,814 | -0.05(-0.72%) |
Sep 16, 2015 | 7.060 | 7.230 | 6.820 | 6.970 | 190,818 | -0.06(-0.85%) |
Sep 15, 2015 | 6.830 | 7.210 | 6.820 | 7.030 | 214,001 | +0.20(+2.93%) |
Sep 14, 2015 | 6.940 | 6.940 | 6.590 | 6.830 | 215,143 | -0.12(-1.73%) |
Sep 11, 2015 | 6.620 | 7.060 | 6.590 | 6.950 | 136,119 | +0.30(+4.51%) |
Sep 10, 2015 | 6.498 | 6.700 | 6.450 | 6.650 | 322,415 | +0.30(+4.72%) |
Sep 09, 2015 | 6.390 | 6.510 | 6.310 | 6.350 | 137,981 | -0.04(-0.63%) |
Sep 08, 2015 | 6.180 | 6.400 | 5.930 | 6.390 | 171,470 | +0.32(+5.27%) |
Sep 04, 2015 | 6.060 | 6.070 | 6.070 | 6.070 | 27,600 | -0.09(-1.46%) |
Sep 03, 2015 | 6.150 | 6.220 | 6.130 | 6.160 | 55,922 | +0.08(+1.32%) |
Sep 02, 2015 | 6.100 | 6.150 | 5.900 | 6.080 | 55,805 | +0.05(+0.83%) |
Sep 01, 2015 | 5.920 | 6.100 | 5.920 | 6.030 | 62,643 | -0.04(-0.66%) |
Aug 31, 2015 | 6.080 | 6.280 | 6.010 | 6.070 | 83,524 | -0.08(-1.30%) |
Aug 28, 2015 | 6.080 | 6.323 | 6.060 | 6.150 | 94,071 | +0.03(+0.49%) |
Aug 27, 2015 | 6.000 | 6.250 | 5.980 | 6.120 | 74,902 | +0.19(+3.20%) |
Aug 26, 2015 | 6.000 | 6.000 | 5.739 | 5.930 | 55,262 | +0.14(+2.42%) |
Aug 25, 2015 | 6.050 | 6.120 | 5.780 | 5.790 | 101,976 | +0.02(+0.35%) |
Aug 24, 2015 | 5.550 | 6.040 | 5.460 | 5.770 | 106,076 | -0.26(-4.31%) |
Aug 21, 2015 | 6.250 | 6.420 | 5.920 | 6.030 | 149,005 | -0.34(-5.34%) |
Aug 20, 2015 | 6.860 | 6.860 | 6.360 | 6.370 | 198,193 | -0.54(-7.88%) |
Aug 19, 2015 | 6.870 | 7.020 | 6.720 | 6.915 | 63,460 | +0.05(+0.80%) |
Aug 18, 2015 | 7.260 | 7.450 | 6.810 | 6.860 | 180,325 | -0.38(-5.25%) |
Aug 17, 2015 | 7.200 | 7.590 | 7.180 | 7.240 | 367,386 | +0.02(+0.28%) |
Aug 14, 2015 | 6.800 | 7.540 | 6.680 | 7.220 | 1,076,079 | +1.06(+17.21%) |
Aug 13, 2015 | 6.150 | 6.330 | 6.090 | 6.160 | 242,198 | -0.02(-0.32%) |
Aug 12, 2015 | 6.180 | 6.270 | 6.090 | 6.180 | 59,378 | +0.01(+0.08%) |
Aug 11, 2015 | 6.020 | 6.290 | 6.020 | 6.175 | 43,690 | -0.09(-1.36%) |
Aug 10, 2015 | 6.123 | 6.330 | 6.123 | 6.260 | 44,181 | +0.14(+2.29%) |
Aug 07, 2015 | 6.180 | 6.200 | 6.030 | 6.120 | 27,169 | -0.04(-0.65%) |
Aug 06, 2015 | 6.430 | 6.480 | 6.100 | 6.160 | 139,400 | -0.30(-4.64%) |
Aug 05, 2015 | 6.240 | 6.560 | 6.240 | 6.460 | 58,421 | +0.26(+4.19%) |
Aug 04, 2015 | 6.180 | 6.300 | 6.160 | 6.200 | 55,959 | +0.00(+0.00%) |
Aug 03, 2015 | 6.410 | 6.590 | 6.160 | 6.200 | 59,075 | -0.24(-3.73%) |
Jul 31, 2015 | 6.450 | 6.680 | 6.330 | 6.440 | 101,230 | +0.03(+0.47%) |
Jul 30, 2015 | 6.260 | 6.540 | 6.260 | 6.410 | 93,631 | +0.16(+2.56%) |
Jul 29, 2015 | 6.130 | 6.340 | 6.110 | 6.250 | 64,658 | +0.12(+1.96%) |
Jul 28, 2015 | 6.050 | 6.230 | 6.050 | 6.130 | 48,983 | +0.09(+1.49%) |
Jul 27, 2015 | 6.260 | 6.270 | 5.900 | 6.040 | 161,032 | -0.26(-4.20%) |
Jul 24, 2015 | 6.350 | 6.600 | 6.200 | 6.305 | 93,906 | -0.03(-0.39%) |
Jul 23, 2015 | 6.350 | 6.654 | 6.330 | 6.330 | 123,578 | -0.05(-0.78%) |
Jul 22, 2015 | 6.080 | 6.547 | 6.080 | 6.380 | 72,800 | +0.07(+1.11%) |
Jul 21, 2015 | 6.400 | 6.400 | 6.000 | 6.310 | 219,087 | -0.24(-3.67%) |
Jul 20, 2015 | 7.000 | 7.090 | 6.430 | 6.550 | 159,243 | -0.43(-6.16%) |
Jul 17, 2015 | 7.020 | 7.070 | 6.950 | 6.980 | 110,317 | -0.04(-0.57%) |
Jul 16, 2015 | 7.020 | 7.040 | 6.910 | 7.020 | 27,410 | +0.05(+0.72%) |
Jul 15, 2015 | 6.990 | 7.140 | 6.780 | 6.970 | 60,758 | -0.01(-0.14%) |
Jul 14, 2015 | 6.940 | 7.030 | 6.930 | 6.980 | 105,259 | +0.04(+0.58%) |
Jul 13, 2015 | 6.850 | 6.980 | 6.810 | 6.940 | 61,505 | +0.09(+1.31%) |
Jul 10, 2015 | 6.980 | 6.990 | 6.850 | 6.850 | 43,550 | -0.09(-1.30%) |
Jul 09, 2015 | 6.940 | 6.986 | 6.770 | 6.940 | 136,836 | +0.00(+0.00%) |
Jul 08, 2015 | 6.770 | 6.960 | 6.750 | 6.940 | 79,655 | +0.07(+1.02%) |
Jul 07, 2015 | 6.850 | 6.880 | 6.720 | 6.870 | 116,002 | -0.01(-0.15%) |
Jul 06, 2015 | 6.870 | 6.900 | 6.710 | 6.880 | 129,896 | -0.06(-0.86%) |
Jul 02, 2015 | 6.970 | 6.940 | 6.940 | 6.940 | 124,100 | +0.00(+0.00%) |