Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.960 | 7.281 | 6.960 | 7.181 | 221,644 | +0.21(+3.02%) |
Sep 29, 2015 | 7.187 | 7.297 | 6.943 | 6.971 | 282,514 | -0.21(-2.93%) |
Sep 28, 2015 | 7.380 | 7.446 | 7.081 | 7.181 | 244,542 | -0.25(-3.35%) |
Sep 25, 2015 | 7.264 | 7.469 | 7.264 | 7.430 | 89,511 | +0.17(+2.36%) |
Sep 24, 2015 | 7.292 | 7.403 | 7.220 | 7.259 | 130,240 | -0.08(-1.13%) |
Sep 23, 2015 | 7.392 | 7.425 | 7.308 | 7.342 | 122,938 | -0.02(-0.23%) |
Sep 22, 2015 | 7.469 | 7.508 | 7.358 | 7.358 | 175,408 | -0.09(-1.19%) |
Sep 21, 2015 | 7.403 | 7.519 | 7.403 | 7.447 | 125,602 | -0.10(-1.34%) |
Sep 18, 2015 | 7.401 | 7.614 | 7.389 | 7.548 | 245,832 | +0.07(+0.87%) |
Sep 17, 2015 | 7.472 | 7.587 | 7.412 | 7.483 | 116,584 | +0.00(+0.00%) |
Sep 16, 2015 | 7.488 | 7.652 | 7.418 | 7.483 | 197,425 | -0.08(-1.01%) |
Sep 15, 2015 | 7.597 | 7.636 | 7.554 | 7.559 | 39,814 | +0.01(+0.07%) |
Sep 14, 2015 | 7.619 | 7.667 | 7.554 | 7.554 | 41,468 | -0.07(-0.86%) |
Sep 11, 2015 | 7.608 | 7.679 | 7.597 | 7.619 | 80,674 | -0.07(-0.85%) |
Sep 10, 2015 | 7.608 | 7.837 | 7.537 | 7.685 | 197,143 | +0.08(+1.00%) |
Sep 09, 2015 | 7.832 | 7.944 | 7.592 | 7.608 | 202,889 | -0.19(-2.45%) |
Sep 08, 2015 | 7.739 | 7.881 | 7.690 | 7.799 | 165,466 | +0.12(+1.56%) |
Sep 04, 2015 | 7.527 | 7.679 | 7.679 | 7.679 | 100,475 | +0.10(+1.29%) |
Sep 03, 2015 | 7.418 | 7.630 | 7.407 | 7.581 | 123,203 | +0.14(+1.83%) |
Sep 02, 2015 | 7.527 | 7.527 | 7.428 | 7.445 | 111,291 | -0.04(-0.51%) |
Sep 01, 2015 | 7.374 | 7.521 | 7.368 | 7.483 | 104,447 | +0.01(+0.15%) |
Aug 31, 2015 | 7.412 | 7.510 | 7.368 | 7.472 | 91,306 | +0.01(+0.07%) |
Aug 28, 2015 | 7.625 | 7.707 | 7.326 | 7.467 | 114,192 | -0.12(-1.58%) |
Aug 27, 2015 | 7.587 | 7.608 | 7.396 | 7.587 | 94,713 | +0.10(+1.38%) |
Aug 26, 2015 | 7.516 | 7.641 | 7.254 | 7.483 | 167,446 | +0.28(+3.86%) |
Aug 25, 2015 | 7.559 | 7.623 | 7.197 | 7.205 | 181,874 | -0.09(-1.27%) |
Aug 24, 2015 | 7.445 | 7.668 | 7.058 | 7.298 | 398,837 | -0.46(-5.91%) |
Aug 21, 2015 | 7.908 | 8.017 | 7.717 | 7.756 | 115,957 | -0.11(-1.39%) |
Aug 20, 2015 | 7.990 | 8.045 | 7.854 | 7.865 | 138,462 | -0.20(-2.44%) |
Aug 19, 2015 | 8.017 | 8.110 | 7.990 | 8.061 | 65,848 | +0.06(+0.73%) |
Aug 18, 2015 | 8.067 | 8.191 | 7.998 | 8.003 | 192,297 | -0.13(-1.65%) |
Aug 17, 2015 | 8.175 | 8.366 | 8.003 | 8.137 | 192,120 | -0.06(-0.79%) |
Aug 14, 2015 | 8.030 | 8.299 | 8.030 | 8.202 | 160,720 | +0.16(+2.01%) |
Aug 13, 2015 | 7.755 | 8.159 | 7.755 | 8.041 | 190,685 | +0.26(+3.39%) |
Aug 12, 2015 | 7.906 | 7.933 | 7.637 | 7.777 | 293,043 | -0.16(-1.97%) |
Aug 11, 2015 | 7.820 | 7.997 | 7.637 | 7.933 | 111,619 | +0.06(+0.82%) |
Aug 10, 2015 | 8.078 | 8.148 | 7.702 | 7.868 | 345,085 | -0.29(-3.56%) |
Aug 07, 2015 | 8.046 | 8.234 | 8.046 | 8.159 | 78,346 | +0.09(+1.07%) |
Aug 06, 2015 | 8.094 | 8.207 | 8.019 | 8.073 | 115,960 | -0.08(-0.92%) |
Aug 05, 2015 | 8.180 | 8.226 | 8.137 | 8.148 | 64,901 | -0.02(-0.26%) |
Aug 04, 2015 | 8.094 | 8.223 | 8.067 | 8.170 | 70,676 | +0.03(+0.40%) |
Aug 03, 2015 | 8.197 | 8.250 | 8.046 | 8.137 | 104,170 | -0.08(-0.92%) |
Jul 31, 2015 | 8.245 | 8.374 | 8.148 | 8.213 | 86,416 | -0.04(-0.46%) |
Jul 30, 2015 | 8.261 | 8.481 | 8.245 | 8.250 | 88,052 | -0.02(-0.26%) |
Jul 29, 2015 | 8.229 | 8.315 | 8.229 | 8.272 | 67,218 | +0.04(+0.46%) |
Jul 28, 2015 | 8.148 | 8.293 | 8.110 | 8.234 | 73,486 | +0.09(+1.12%) |
Jul 27, 2015 | 8.175 | 8.347 | 8.094 | 8.143 | 138,843 | -0.12(-1.50%) |
Jul 24, 2015 | 8.390 | 8.450 | 8.202 | 8.266 | 129,126 | -0.16(-1.85%) |
Jul 23, 2015 | 8.449 | 8.605 | 8.336 | 8.422 | 119,473 | -0.05(-0.63%) |
Jul 22, 2015 | 8.584 | 8.686 | 8.439 | 8.476 | 75,118 | -0.08(-0.88%) |
Jul 21, 2015 | 8.621 | 8.659 | 8.476 | 8.551 | 120,134 | -0.03(-0.33%) |
Jul 20, 2015 | 8.585 | 8.633 | 8.522 | 8.580 | 111,441 | +0.05(+0.62%) |
Jul 17, 2015 | 8.516 | 8.686 | 8.495 | 8.527 | 94,841 | +0.06(+0.69%) |
Jul 16, 2015 | 8.495 | 8.559 | 8.458 | 8.469 | 188,935 | -0.03(-0.31%) |
Jul 15, 2015 | 8.591 | 8.591 | 8.442 | 8.495 | 104,219 | -0.05(-0.56%) |
Jul 14, 2015 | 8.623 | 8.750 | 8.516 | 8.543 | 171,212 | -0.12(-1.35%) |
Jul 13, 2015 | 8.601 | 8.734 | 8.580 | 8.660 | 83,702 | +0.08(+0.99%) |
Jul 10, 2015 | 8.633 | 8.708 | 8.554 | 8.575 | 85,842 | -0.01(-0.12%) |
Jul 09, 2015 | 8.777 | 8.840 | 8.548 | 8.585 | 65,251 | -0.14(-1.64%) |
Jul 08, 2015 | 8.798 | 8.830 | 8.670 | 8.729 | 145,258 | -0.14(-1.62%) |
Jul 07, 2015 | 8.766 | 8.899 | 8.713 | 8.872 | 148,125 | +0.15(+1.70%) |
Jul 06, 2015 | 8.591 | 8.745 | 8.591 | 8.723 | 112,031 | +0.13(+1.55%) |
Jul 02, 2015 | 8.161 | 8.591 | 8.591 | 8.591 | 237,310 | +0.44(+5.34%) |