Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.697 | 7.744 | 7.665 | 7.721 | 3,504,828 | +0.27(+3.60%) |
Sep 29, 2015 | 7.373 | 7.495 | 7.365 | 7.452 | 5,480,324 | +0.11(+1.51%) |
Sep 28, 2015 | 7.389 | 7.405 | 7.286 | 7.342 | 4,107,034 | -0.18(-2.41%) |
Sep 25, 2015 | 7.602 | 7.614 | 7.488 | 7.523 | 3,089,167 | +0.13(+1.71%) |
Sep 24, 2015 | 7.389 | 7.421 | 7.321 | 7.397 | 2,240,763 | +0.02(+0.21%) |
Sep 23, 2015 | 7.381 | 7.429 | 7.357 | 7.381 | 1,825,881 | -0.02(-0.21%) |
Sep 22, 2015 | 7.397 | 7.409 | 7.326 | 7.397 | 3,287,847 | -0.04(-0.53%) |
Sep 21, 2015 | 7.460 | 7.473 | 7.393 | 7.436 | 8,082,417 | -0.03(-0.42%) |
Sep 18, 2015 | 7.610 | 7.626 | 7.468 | 7.468 | 3,496,752 | -0.31(-3.96%) |
Sep 17, 2015 | 7.713 | 7.839 | 7.697 | 7.776 | 3,757,410 | +0.09(+1.23%) |
Sep 16, 2015 | 7.689 | 7.705 | 7.657 | 7.681 | 2,676,176 | +0.02(+0.21%) |
Sep 15, 2015 | 7.626 | 7.705 | 7.606 | 7.665 | 3,527,372 | -0.08(-1.02%) |
Sep 14, 2015 | 7.729 | 7.760 | 7.697 | 7.744 | 2,642,390 | -0.05(-0.61%) |
Sep 11, 2015 | 7.792 | 7.823 | 7.736 | 7.792 | 4,573,277 | +0.05(+0.61%) |
Sep 10, 2015 | 7.705 | 7.796 | 7.665 | 7.744 | 2,447,543 | +0.05(+0.62%) |
Sep 09, 2015 | 7.902 | 7.926 | 7.697 | 7.697 | 2,756,643 | -0.05(-0.61%) |
Sep 08, 2015 | 7.729 | 7.760 | 7.681 | 7.744 | 2,722,814 | +0.21(+2.72%) |
Sep 04, 2015 | 7.586 | 7.539 | 7.539 | 7.539 | 2,191,197 | -0.22(-2.85%) |
Sep 03, 2015 | 7.744 | 7.871 | 7.721 | 7.760 | 3,337,792 | +0.15(+1.97%) |
Sep 02, 2015 | 7.579 | 7.618 | 7.500 | 7.610 | 4,188,888 | +0.07(+0.94%) |
Sep 01, 2015 | 7.555 | 7.626 | 7.492 | 7.539 | 7,057,948 | -0.17(-2.15%) |
Aug 31, 2015 | 7.689 | 7.736 | 7.650 | 7.705 | 3,163,541 | -0.15(-1.91%) |
Aug 28, 2015 | 7.721 | 7.863 | 7.721 | 7.855 | 3,936,300 | +0.04(+0.51%) |
Aug 27, 2015 | 7.776 | 7.819 | 7.681 | 7.815 | 3,944,068 | +0.16(+2.06%) |
Aug 26, 2015 | 7.760 | 7.768 | 7.484 | 7.657 | 6,820,038 | +0.21(+2.86%) |
Aug 25, 2015 | 7.752 | 7.760 | 7.436 | 7.444 | 6,183,232 | -0.06(-0.74%) |
Aug 24, 2015 | 7.563 | 7.705 | 7.444 | 7.500 | 8,805,739 | -0.26(-3.36%) |
Aug 21, 2015 | 7.855 | 7.902 | 7.760 | 7.760 | 6,897,300 | -0.01(-0.10%) |
Aug 20, 2015 | 7.926 | 7.949 | 7.760 | 7.768 | 2,885,662 | -0.24(-3.05%) |
Aug 19, 2015 | 8.036 | 8.072 | 7.957 | 8.013 | 3,646,383 | -0.26(-3.15%) |
Aug 18, 2015 | 8.289 | 8.321 | 8.265 | 8.273 | 2,769,676 | +0.05(+0.58%) |
Aug 17, 2015 | 8.163 | 8.234 | 8.155 | 8.226 | 2,234,267 | +0.03(+0.39%) |
Aug 14, 2015 | 8.194 | 8.226 | 8.163 | 8.194 | 3,298,605 | +0.00(+0.00%) |
Aug 13, 2015 | 8.155 | 8.257 | 8.155 | 8.194 | 5,268,450 | +0.12(+1.52%) |
Aug 12, 2015 | 8.036 | 8.084 | 7.973 | 8.072 | 3,851,069 | -0.02(-0.24%) |
Aug 11, 2015 | 8.163 | 8.163 | 8.052 | 8.092 | 3,162,639 | -0.24(-2.84%) |
Aug 10, 2015 | 8.218 | 8.360 | 8.210 | 8.329 | 3,039,975 | +0.24(+3.03%) |
Aug 07, 2015 | 8.036 | 8.092 | 8.021 | 8.084 | 2,783,675 | -0.11(-1.35%) |
Aug 06, 2015 | 8.265 | 8.265 | 8.151 | 8.194 | 3,211,997 | -0.11(-1.33%) |
Aug 05, 2015 | 8.297 | 8.336 | 8.273 | 8.305 | 1,782,764 | +0.06(+0.67%) |
Aug 04, 2015 | 8.329 | 8.336 | 8.226 | 8.250 | 3,525,191 | -0.09(-1.04%) |
Aug 03, 2015 | 8.392 | 8.415 | 8.321 | 8.336 | 2,800,690 | -0.13(-1.58%) |
Jul 31, 2015 | 8.478 | 8.526 | 8.455 | 8.471 | 2,155,723 | -0.01(-0.09%) |
Jul 30, 2015 | 8.352 | 8.502 | 8.317 | 8.478 | 5,076,468 | +0.10(+1.23%) |
Jul 29, 2015 | 8.360 | 8.423 | 8.297 | 8.376 | 3,206,017 | +0.02(+0.19%) |
Jul 28, 2015 | 8.392 | 8.423 | 8.344 | 8.360 | 6,245,488 | -0.12(-1.44%) |
Jul 27, 2015 | 8.518 | 8.565 | 8.471 | 8.482 | 3,651,425 | -0.01(-0.14%) |
Jul 24, 2015 | 8.613 | 8.636 | 8.494 | 8.494 | 1,673,565 | -0.03(-0.37%) |
Jul 23, 2015 | 8.478 | 8.573 | 8.478 | 8.526 | 3,052,738 | -0.04(-0.46%) |
Jul 22, 2015 | 8.565 | 8.605 | 8.534 | 8.565 | 3,341,007 | -0.13(-1.54%) |
Jul 21, 2015 | 8.723 | 8.747 | 8.684 | 8.700 | 4,695,688 | +0.06(+0.64%) |
Jul 20, 2015 | 8.700 | 8.707 | 8.628 | 8.644 | 5,314,014 | +0.12(+1.39%) |
Jul 17, 2015 | 8.676 | 8.700 | 8.478 | 8.526 | 7,489,917 | +0.20(+2.37%) |
Jul 16, 2015 | 8.392 | 8.415 | 8.297 | 8.329 | 6,634,454 | +0.13(+1.54%) |
Jul 15, 2015 | 8.210 | 8.250 | 8.163 | 8.202 | 4,748,302 | -0.11(-1.33%) |
Jul 14, 2015 | 8.257 | 8.336 | 8.257 | 8.313 | 1,935,686 | +0.01(+0.10%) |
Jul 13, 2015 | 8.281 | 8.352 | 8.281 | 8.305 | 3,682,010 | +0.03(+0.38%) |
Jul 10, 2015 | 8.360 | 8.383 | 8.250 | 8.273 | 4,751,161 | +0.27(+3.35%) |
Jul 09, 2015 | 8.115 | 8.155 | 8.005 | 8.005 | 3,766,759 | -0.01(-0.10%) |
Jul 08, 2015 | 8.029 | 8.060 | 7.945 | 8.013 | 9,041,088 | -0.04(-0.49%) |
Jul 07, 2015 | 7.950 | 8.076 | 7.831 | 8.052 | 8,476,015 | +0.02(+0.25%) |
Jul 06, 2015 | 7.918 | 8.084 | 7.918 | 8.032 | 7,395,604 | -0.19(-2.35%) |
Jul 02, 2015 | 8.242 | 8.226 | 8.226 | 8.226 | 4,353,893 | -0.06(-0.67%) |