Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 6.557 | 6.702 | 6.431 | 6.696 | 6,458,667 | -0.04(-0.54%) |
Aug 28, 2015 | 6.804 | 6.918 | 6.683 | 6.732 | 4,445,936 | -0.19(-2.70%) |
Aug 27, 2015 | 6.750 | 6.936 | 6.738 | 6.918 | 5,501,405 | +0.25(+3.79%) |
Aug 26, 2015 | 6.539 | 6.671 | 6.395 | 6.665 | 5,147,145 | +0.25(+3.84%) |
Aug 25, 2015 | 6.683 | 6.702 | 6.413 | 6.419 | 6,709,121 | +0.03(+0.47%) |
Aug 24, 2015 | 6.347 | 6.659 | 6.238 | 6.389 | 8,541,837 | -0.38(-5.60%) |
Aug 21, 2015 | 6.888 | 6.930 | 6.768 | 6.768 | 5,002,968 | -0.17(-2.51%) |
Aug 20, 2015 | 6.972 | 7.026 | 6.888 | 6.942 | 4,369,882 | -0.07(-1.03%) |
Aug 19, 2015 | 7.123 | 7.165 | 6.906 | 7.014 | 4,095,089 | -0.23(-3.24%) |
Aug 18, 2015 | 6.960 | 7.333 | 6.906 | 7.249 | 7,500,033 | +0.26(+3.70%) |
Aug 17, 2015 | 6.942 | 7.020 | 6.917 | 6.990 | 4,460,415 | -0.01(-0.17%) |
Aug 14, 2015 | 7.068 | 7.068 | 6.972 | 7.002 | 4,344,095 | +0.02(+0.26%) |
Aug 13, 2015 | 7.093 | 7.099 | 6.919 | 6.984 | 4,733,832 | -0.13(-1.86%) |
Aug 12, 2015 | 7.267 | 7.279 | 7.056 | 7.117 | 7,145,512 | -0.28(-3.74%) |
Aug 11, 2015 | 7.550 | 7.556 | 7.297 | 7.393 | 6,203,220 | -0.32(-4.13%) |
Aug 10, 2015 | 7.213 | 7.736 | 7.207 | 7.712 | 7,714,727 | +0.55(+7.64%) |
Aug 07, 2015 | 7.315 | 7.399 | 7.159 | 7.165 | 4,100,442 | -0.23(-3.09%) |
Aug 06, 2015 | 7.514 | 7.583 | 7.333 | 7.393 | 5,233,022 | -0.21(-2.77%) |
Aug 05, 2015 | 7.472 | 7.628 | 7.447 | 7.604 | 6,671,742 | +0.20(+2.68%) |
Aug 04, 2015 | 7.604 | 7.643 | 7.351 | 7.405 | 7,679,698 | -0.20(-2.61%) |
Aug 03, 2015 | 7.766 | 7.790 | 7.556 | 7.604 | 6,509,680 | -0.20(-2.60%) |
Jul 31, 2015 | 7.855 | 7.999 | 7.735 | 7.807 | 10,604,869 | -0.04(-0.46%) |
Jul 30, 2015 | 8.161 | 8.179 | 7.573 | 7.843 | 28,748,064 | -0.14(-1.80%) |
Jul 29, 2015 | 7.729 | 8.149 | 7.717 | 7.987 | 7,131,569 | +0.63(+8.56%) |
Jul 28, 2015 | 7.333 | 7.387 | 7.178 | 7.357 | 5,466,284 | +0.02(+0.25%) |
Jul 27, 2015 | 7.351 | 7.423 | 7.267 | 7.339 | 3,634,662 | -0.04(-0.57%) |
Jul 24, 2015 | 7.489 | 7.495 | 7.330 | 7.381 | 3,892,761 | -0.20(-2.61%) |
Jul 23, 2015 | 7.543 | 7.687 | 7.480 | 7.579 | 5,669,389 | -0.05(-0.71%) |
Jul 22, 2015 | 7.915 | 7.915 | 7.615 | 7.633 | 8,202,700 | -0.44(-5.49%) |
Jul 21, 2015 | 8.095 | 8.131 | 8.035 | 8.077 | 3,453,007 | +0.01(+0.15%) |
Jul 20, 2015 | 8.119 | 8.119 | 8.017 | 8.065 | 3,334,541 | -0.06(-0.74%) |
Jul 17, 2015 | 8.305 | 8.311 | 8.095 | 8.125 | 2,826,344 | -0.20(-2.45%) |
Jul 16, 2015 | 8.383 | 8.401 | 8.203 | 8.329 | 3,713,212 | +0.07(+0.80%) |
Jul 15, 2015 | 8.167 | 8.335 | 8.155 | 8.263 | 2,472,381 | -0.02(-0.29%) |
Jul 14, 2015 | 8.263 | 8.392 | 8.218 | 8.287 | 2,927,076 | +0.01(+0.07%) |
Jul 13, 2015 | 8.173 | 8.299 | 8.131 | 8.281 | 2,701,626 | +0.12(+1.47%) |
Jul 10, 2015 | 8.131 | 8.173 | 8.023 | 8.161 | 6,046,776 | +0.10(+1.19%) |
Jul 09, 2015 | 8.215 | 8.245 | 8.011 | 8.065 | 5,127,715 | -0.02(-0.30%) |
Jul 08, 2015 | 8.173 | 8.263 | 8.083 | 8.089 | 3,338,607 | -0.22(-2.67%) |
Jul 07, 2015 | 8.347 | 8.365 | 8.197 | 8.311 | 3,983,860 | -0.14(-1.63%) |
Jul 06, 2015 | 8.341 | 8.449 | 8.341 | 8.449 | 2,641,472 | -0.13(-1.54%) |
Jul 02, 2015 | 8.509 | 8.581 | 8.581 | 8.581 | 2,498,565 | +0.20(+2.36%) |
Jul 01, 2015 | 8.419 | 8.431 | 8.335 | 8.383 | 4,053,974 | +0.03(+0.36%) |
Jun 30, 2015 | 8.323 | 8.419 | 8.263 | 8.353 | 3,981,018 | +0.14(+1.75%) |
Jun 29, 2015 | 8.293 | 8.299 | 8.161 | 8.209 | 3,266,684 | -0.28(-3.25%) |
Jun 26, 2015 | 8.353 | 8.599 | 8.329 | 8.485 | 3,192,349 | +0.18(+2.17%) |
Jun 25, 2015 | 8.395 | 8.521 | 8.299 | 8.305 | 4,163,872 | -0.01(-0.14%) |
Jun 24, 2015 | 8.191 | 8.365 | 8.155 | 8.317 | 8,172,428 | +0.15(+1.84%) |
Jun 23, 2015 | 8.203 | 8.203 | 8.083 | 8.167 | 6,256,392 | -0.05(-0.58%) |
Jun 22, 2015 | 8.323 | 8.377 | 8.203 | 8.215 | 4,236,612 | -0.01(-0.07%) |
Jun 19, 2015 | 8.467 | 8.491 | 8.203 | 8.221 | 9,321,559 | -0.35(-4.13%) |
Jun 18, 2015 | 8.371 | 8.617 | 8.323 | 8.575 | 6,863,830 | +0.17(+2.00%) |
Jun 17, 2015 | 8.191 | 8.473 | 8.161 | 8.407 | 5,557,503 | +0.18(+2.19%) |
Jun 16, 2015 | 8.113 | 8.339 | 8.071 | 8.227 | 6,587,837 | +0.12(+1.48%) |
Jun 15, 2015 | 7.969 | 8.203 | 7.945 | 8.107 | 5,623,180 | +0.01(+0.15%) |
Jun 12, 2015 | 8.035 | 8.095 | 7.903 | 8.095 | 3,584,586 | +0.02(+0.22%) |
Jun 11, 2015 | 8.119 | 8.179 | 8.059 | 8.077 | 6,503,524 | -0.17(-2.04%) |
Jun 10, 2015 | 8.419 | 8.449 | 8.245 | 8.245 | 4,909,637 | +0.13(+1.63%) |
Jun 09, 2015 | 8.149 | 8.149 | 8.041 | 8.113 | 10,546,903 | -0.06(-0.73%) |
Jun 08, 2015 | 8.287 | 8.287 | 8.038 | 8.173 | 8,166,026 | -0.05(-0.66%) |
Jun 05, 2015 | 8.269 | 8.293 | 8.197 | 8.227 | 7,516,158 | -0.19(-2.21%) |
Jun 04, 2015 | 8.569 | 8.641 | 8.401 | 8.413 | 4,389,762 | -0.19(-2.16%) |
Jun 03, 2015 | 8.635 | 8.701 | 8.587 | 8.599 | 2,426,869 | -0.01(-0.14%) |
Jun 02, 2015 | 8.527 | 8.659 | 8.509 | 8.611 | 2,740,254 | +0.19(+2.21%) |