Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.800 | 6.860 | 6.690 | 6.820 | 535,886 | -0.05(-0.73%) |
Aug 28, 2015 | 6.790 | 6.925 | 6.742 | 6.870 | 578,452 | +0.02(+0.29%) |
Aug 27, 2015 | 6.990 | 7.010 | 6.770 | 6.850 | 813,499 | -0.08(-1.15%) |
Aug 26, 2015 | 6.910 | 7.010 | 6.710 | 6.930 | 1,065,572 | +0.16(+2.36%) |
Aug 25, 2015 | 7.090 | 7.100 | 6.740 | 6.770 | 1,119,316 | -0.11(-1.60%) |
Aug 24, 2015 | 7.170 | 7.360 | 6.820 | 6.880 | 1,049,830 | -0.62(-8.27%) |
Aug 21, 2015 | 7.420 | 7.610 | 7.340 | 7.500 | 921,579 | -0.06(-0.79%) |
Aug 20, 2015 | 7.590 | 7.670 | 7.480 | 7.560 | 1,028,549 | -0.07(-0.92%) |
Aug 19, 2015 | 7.640 | 7.640 | 7.420 | 7.630 | 1,297,946 | -0.03(-0.39%) |
Aug 18, 2015 | 7.620 | 7.710 | 7.580 | 7.660 | 1,093,523 | +0.04(+0.52%) |
Aug 17, 2015 | 7.570 | 7.660 | 7.505 | 7.620 | 986,678 | +0.00(+0.00%) |
Aug 14, 2015 | 7.580 | 7.670 | 7.415 | 7.620 | 873,285 | +0.04(+0.53%) |
Aug 13, 2015 | 7.650 | 7.700 | 7.525 | 7.580 | 2,591,901 | -0.05(-0.66%) |
Aug 12, 2015 | 7.890 | 7.960 | 7.560 | 7.630 | 2,011,455 | -0.36(-4.51%) |
Aug 11, 2015 | 8.130 | 8.260 | 7.980 | 7.990 | 894,911 | -0.33(-3.97%) |
Aug 10, 2015 | 7.900 | 8.610 | 7.900 | 8.320 | 2,534,178 | +0.63(+8.19%) |
Aug 07, 2015 | 8.170 | 8.170 | 7.572 | 7.690 | 1,772,480 | -0.53(-6.45%) |
Aug 06, 2015 | 8.730 | 8.730 | 7.670 | 8.220 | 3,373,736 | -0.82(-9.07%) |
Aug 05, 2015 | 8.980 | 9.080 | 8.920 | 9.040 | 856,276 | +0.08(+0.89%) |
Aug 04, 2015 | 9.020 | 9.130 | 8.845 | 8.960 | 485,891 | -0.09(-0.99%) |
Aug 03, 2015 | 9.140 | 9.150 | 8.960 | 9.050 | 604,522 | -0.08(-0.88%) |
Jul 31, 2015 | 9.130 | 9.220 | 9.090 | 9.130 | 650,481 | +0.01(+0.11%) |
Jul 30, 2015 | 9.190 | 9.250 | 9.110 | 9.120 | 511,890 | -0.10(-1.08%) |
Jul 29, 2015 | 9.170 | 9.290 | 9.150 | 9.220 | 444,185 | +0.06(+0.66%) |
Jul 28, 2015 | 9.150 | 9.250 | 9.045 | 9.160 | 271,219 | +0.02(+0.22%) |
Jul 27, 2015 | 9.100 | 9.170 | 9.020 | 9.140 | 295,684 | -0.01(-0.11%) |
Jul 24, 2015 | 9.240 | 9.345 | 9.110 | 9.150 | 520,802 | -0.07(-0.76%) |
Jul 23, 2015 | 9.330 | 9.330 | 9.100 | 9.220 | 425,141 | -0.09(-0.97%) |
Jul 22, 2015 | 9.210 | 9.340 | 9.180 | 9.310 | 370,606 | +0.06(+0.65%) |
Jul 21, 2015 | 9.320 | 9.450 | 9.220 | 9.250 | 1,234,393 | -0.07(-0.75%) |
Jul 20, 2015 | 9.420 | 9.420 | 9.200 | 9.320 | 436,191 | -0.05(-0.53%) |
Jul 17, 2015 | 9.380 | 9.420 | 9.260 | 9.370 | 413,652 | -0.02(-0.21%) |
Jul 16, 2015 | 9.600 | 9.710 | 9.340 | 9.390 | 1,297,097 | -0.15(-1.57%) |
Jul 15, 2015 | 9.630 | 9.630 | 9.460 | 9.540 | 346,705 | -0.11(-1.14%) |
Jul 14, 2015 | 9.600 | 9.680 | 9.550 | 9.650 | 261,053 | +0.06(+0.63%) |
Jul 13, 2015 | 9.600 | 9.680 | 9.500 | 9.590 | 326,023 | +0.00(+0.00%) |
Jul 10, 2015 | 9.580 | 9.705 | 9.550 | 9.590 | 397,066 | +0.09(+0.95%) |
Jul 09, 2015 | 9.670 | 9.730 | 9.480 | 9.500 | 523,439 | -0.05(-0.52%) |
Jul 08, 2015 | 9.600 | 9.670 | 9.520 | 9.550 | 534,407 | -0.15(-1.55%) |
Jul 07, 2015 | 9.970 | 9.970 | 9.630 | 9.700 | 837,571 | -0.25(-2.51%) |
Jul 06, 2015 | 9.870 | 9.985 | 9.760 | 9.950 | 558,313 | +0.03(+0.30%) |
Jul 02, 2015 | 9.960 | 9.920 | 9.920 | 9.920 | 531,900 | -0.03(-0.30%) |
Jul 01, 2015 | 10.07 | 10.19 | 9.920 | 9.950 | 632,635 | -0.04(-0.40%) |
Jun 30, 2015 | 10.10 | 10.12 | 9.880 | 9.990 | 917,862 | +0.01(+0.10%) |
Jun 29, 2015 | 10.18 | 10.25 | 9.950 | 9.980 | 725,850 | -0.31(-3.01%) |
Jun 26, 2015 | 10.32 | 10.38 | 10.16 | 10.29 | 1,241,879 | +0.02(+0.19%) |
Jun 25, 2015 | 10.39 | 10.44 | 10.23 | 10.27 | 700,164 | -0.12(-1.15%) |
Jun 24, 2015 | 10.36 | 10.51 | 10.32 | 10.39 | 671,021 | -0.03(-0.29%) |
Jun 23, 2015 | 10.43 | 10.47 | 10.36 | 10.42 | 413,013 | +0.06(+0.58%) |
Jun 22, 2015 | 10.42 | 10.51 | 10.34 | 10.36 | 437,105 | -0.04(-0.38%) |
Jun 19, 2015 | 10.55 | 10.56 | 10.39 | 10.40 | 681,961 | -0.16(-1.52%) |
Jun 18, 2015 | 10.47 | 10.59 | 10.41 | 10.56 | 735,721 | +0.15(+1.44%) |
Jun 17, 2015 | 10.54 | 10.61 | 10.38 | 10.41 | 774,888 | -0.16(-1.51%) |
Jun 16, 2015 | 10.54 | 10.60 | 10.42 | 10.57 | 914,219 | -0.01(-0.09%) |
Jun 15, 2015 | 10.69 | 10.77 | 10.50 | 10.58 | 933,074 | -0.13(-1.21%) |
Jun 12, 2015 | 10.66 | 10.87 | 10.57 | 10.71 | 889,806 | -0.01(-0.09%) |
Jun 11, 2015 | 10.79 | 10.93 | 10.69 | 10.72 | 1,251,533 | -0.01(-0.09%) |
Jun 10, 2015 | 10.56 | 10.76 | 10.56 | 10.73 | 1,368,345 | +0.19(+1.80%) |
Jun 09, 2015 | 10.17 | 10.64 | 10.56 | 10.54 | 4,304,878 | -0.02(-0.19%) |
Jun 08, 2015 | 10.53 | 10.69 | 10.47 | 10.56 | 1,020,713 | +0.05(+0.48%) |
Jun 05, 2015 | 10.50 | 10.59 | 10.41 | 10.51 | 961,802 | +0.00(+0.00%) |
Jun 04, 2015 | 10.50 | 10.67 | 10.42 | 10.51 | 1,125,939 | +0.01(+0.10%) |
Jun 03, 2015 | 10.56 | 10.81 | 10.42 | 10.50 | 1,364,445 | -0.28(-2.60%) |
Jun 02, 2015 | 10.28 | 10.83 | 10.16 | 10.78 | 1,716,805 | +0.71(+7.05%) |