Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.065 | 7.135 | 6.932 | 6.991 | 330,426 | -0.02(-0.28%) |
Sep 29, 2015 | 6.902 | 7.090 | 6.887 | 7.011 | 245,287 | +0.13(+1.87%) |
Sep 28, 2015 | 6.892 | 6.956 | 6.837 | 6.882 | 285,404 | +0.02(+0.29%) |
Sep 25, 2015 | 7.120 | 7.120 | 6.837 | 6.862 | 207,214 | -0.23(-3.21%) |
Sep 24, 2015 | 6.946 | 7.125 | 6.912 | 7.090 | 150,919 | +0.11(+1.63%) |
Sep 23, 2015 | 6.936 | 6.996 | 6.857 | 6.976 | 107,816 | +0.04(+0.57%) |
Sep 22, 2015 | 6.976 | 7.055 | 6.902 | 6.936 | 214,123 | -0.10(-1.41%) |
Sep 21, 2015 | 7.011 | 7.060 | 7.001 | 7.036 | 333,446 | +0.08(+1.14%) |
Sep 18, 2015 | 6.927 | 7.006 | 6.907 | 6.956 | 300,436 | +0.00(+0.00%) |
Sep 17, 2015 | 6.927 | 7.021 | 6.827 | 6.956 | 262,580 | +0.05(+0.68%) |
Sep 16, 2015 | 6.831 | 6.919 | 6.791 | 6.909 | 220,186 | +0.05(+0.72%) |
Sep 15, 2015 | 6.840 | 6.865 | 6.791 | 6.860 | 186,192 | +0.03(+0.50%) |
Sep 14, 2015 | 6.865 | 6.952 | 6.791 | 6.826 | 118,598 | -0.01(-0.14%) |
Sep 11, 2015 | 6.791 | 6.840 | 6.777 | 6.836 | 199,879 | +0.04(+0.58%) |
Sep 10, 2015 | 6.767 | 6.840 | 6.737 | 6.796 | 171,231 | +0.04(+0.58%) |
Sep 09, 2015 | 6.914 | 6.919 | 6.757 | 6.757 | 196,332 | -0.12(-1.71%) |
Sep 08, 2015 | 6.875 | 6.922 | 6.855 | 6.875 | 188,090 | +0.07(+1.01%) |
Sep 04, 2015 | 6.875 | 6.806 | 6.806 | 6.806 | 193,662 | -0.12(-1.70%) |
Sep 03, 2015 | 7.012 | 7.054 | 6.904 | 6.924 | 155,895 | -0.09(-1.26%) |
Sep 02, 2015 | 7.052 | 7.066 | 6.944 | 7.012 | 220,644 | +0.02(+0.28%) |
Sep 01, 2015 | 6.978 | 7.111 | 6.909 | 6.993 | 210,845 | -0.08(-1.11%) |
Aug 31, 2015 | 7.184 | 7.276 | 6.973 | 7.071 | 246,391 | -0.12(-1.64%) |
Aug 28, 2015 | 7.165 | 7.258 | 7.027 | 7.189 | 199,749 | +0.06(+0.83%) |
Aug 27, 2015 | 7.057 | 7.233 | 6.919 | 7.130 | 261,943 | +0.14(+1.97%) |
Aug 26, 2015 | 7.022 | 7.115 | 6.890 | 6.993 | 302,219 | +0.12(+1.71%) |
Aug 25, 2015 | 7.224 | 7.292 | 6.850 | 6.875 | 392,122 | -0.25(-3.45%) |
Aug 24, 2015 | 7.243 | 7.464 | 5.893 | 7.120 | 556,619 | -0.46(-6.09%) |
Aug 21, 2015 | 7.562 | 7.699 | 7.474 | 7.582 | 254,809 | -0.08(-1.03%) |
Aug 20, 2015 | 7.685 | 7.739 | 7.651 | 7.661 | 93,098 | -0.04(-0.51%) |
Aug 19, 2015 | 7.734 | 7.754 | 7.646 | 7.700 | 146,680 | -0.05(-0.70%) |
Aug 18, 2015 | 7.759 | 7.783 | 7.719 | 7.754 | 118,199 | -0.02(-0.22%) |
Aug 17, 2015 | 7.766 | 7.810 | 7.683 | 7.771 | 192,977 | +0.00(+0.06%) |
Aug 14, 2015 | 7.756 | 7.776 | 7.664 | 7.766 | 218,368 | +0.02(+0.31%) |
Aug 13, 2015 | 7.747 | 7.795 | 7.652 | 7.742 | 117,018 | +0.01(+0.13%) |
Aug 12, 2015 | 7.737 | 7.766 | 7.610 | 7.732 | 171,479 | -0.03(-0.38%) |
Aug 11, 2015 | 7.737 | 7.781 | 7.698 | 7.761 | 132,428 | -0.02(-0.31%) |
Aug 10, 2015 | 7.742 | 7.791 | 7.644 | 7.786 | 194,444 | +0.10(+1.27%) |
Aug 07, 2015 | 7.659 | 7.732 | 7.474 | 7.688 | 153,686 | +0.02(+0.25%) |
Aug 06, 2015 | 7.674 | 7.708 | 7.484 | 7.669 | 243,955 | -0.02(-0.25%) |
Aug 05, 2015 | 7.815 | 7.839 | 7.630 | 7.688 | 178,745 | -0.11(-1.44%) |
Aug 04, 2015 | 8.073 | 8.097 | 7.751 | 7.800 | 134,469 | -0.01(-0.12%) |
Aug 03, 2015 | 7.844 | 7.849 | 7.722 | 7.810 | 151,517 | +0.00(+0.06%) |
Jul 31, 2015 | 7.732 | 7.839 | 7.703 | 7.805 | 148,536 | +0.09(+1.14%) |
Jul 30, 2015 | 7.732 | 7.786 | 7.678 | 7.717 | 114,024 | -0.05(-0.63%) |
Jul 29, 2015 | 7.747 | 7.795 | 7.625 | 7.766 | 129,319 | +0.06(+0.76%) |
Jul 28, 2015 | 7.771 | 7.771 | 7.630 | 7.708 | 166,643 | +0.04(+0.57%) |
Jul 27, 2015 | 7.727 | 7.752 | 7.118 | 7.664 | 438,747 | -0.11(-1.38%) |
Jul 24, 2015 | 7.844 | 7.864 | 7.761 | 7.771 | 289,600 | -0.07(-0.87%) |
Jul 23, 2015 | 8.073 | 8.093 | 7.815 | 7.839 | 293,617 | -0.26(-3.19%) |
Jul 22, 2015 | 8.166 | 8.251 | 8.068 | 8.097 | 135,109 | -0.05(-0.57%) |
Jul 21, 2015 | 8.153 | 8.231 | 8.124 | 8.144 | 112,223 | -0.01(-0.18%) |
Jul 20, 2015 | 8.284 | 8.284 | 8.124 | 8.158 | 188,121 | +0.02(+0.30%) |
Jul 17, 2015 | 8.139 | 8.240 | 8.124 | 8.134 | 176,140 | -0.01(-0.12%) |
Jul 16, 2015 | 8.153 | 8.182 | 8.110 | 8.144 | 165,739 | +0.05(+0.66%) |
Jul 15, 2015 | 8.105 | 8.105 | 8.052 | 8.091 | 109,756 | -0.01(-0.18%) |
Jul 14, 2015 | 8.091 | 8.153 | 8.091 | 8.105 | 105,406 | +0.00(+0.00%) |
Jul 13, 2015 | 8.173 | 8.231 | 8.096 | 8.105 | 156,727 | -0.06(-0.71%) |
Jul 10, 2015 | 8.124 | 8.180 | 8.081 | 8.163 | 210,150 | +0.08(+1.02%) |
Jul 09, 2015 | 8.202 | 8.207 | 8.076 | 8.081 | 130,340 | -0.04(-0.48%) |
Jul 08, 2015 | 8.100 | 8.168 | 8.072 | 8.120 | 136,793 | -0.01(-0.18%) |
Jul 07, 2015 | 8.095 | 8.149 | 8.047 | 8.134 | 172,602 | +0.05(+0.60%) |
Jul 06, 2015 | 7.979 | 8.095 | 7.979 | 8.086 | 188,887 | +0.07(+0.84%) |
Jul 02, 2015 | 8.091 | 8.018 | 8.018 | 8.018 | 119,728 | -0.04(-0.48%) |