Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.767 | 6.782 | 6.648 | 6.745 | 19,773,838 | +0.13(+2.04%) |
Sep 29, 2015 | 6.595 | 6.663 | 6.543 | 6.610 | 16,704,230 | +0.02(+0.34%) |
Sep 28, 2015 | 6.767 | 6.775 | 6.588 | 6.588 | 17,396,888 | -0.21(-3.08%) |
Sep 25, 2015 | 6.797 | 6.842 | 6.753 | 6.797 | 16,479,642 | +0.12(+1.79%) |
Sep 24, 2015 | 6.603 | 6.693 | 6.575 | 6.678 | 14,090,054 | -0.02(-0.34%) |
Sep 23, 2015 | 6.648 | 6.782 | 6.648 | 6.700 | 14,339,200 | +0.02(+0.34%) |
Sep 22, 2015 | 6.685 | 6.782 | 6.633 | 6.678 | 19,340,540 | -0.13(-1.87%) |
Sep 21, 2015 | 6.760 | 6.880 | 6.745 | 6.805 | 20,683,508 | +0.11(+1.68%) |
Sep 18, 2015 | 6.857 | 6.872 | 6.678 | 6.693 | 37,902,304 | -0.26(-3.77%) |
Sep 17, 2015 | 7.149 | 7.205 | 6.910 | 6.955 | 47,061,012 | -0.21(-2.93%) |
Sep 16, 2015 | 7.277 | 7.277 | 7.059 | 7.164 | 23,152,102 | -0.12(-1.64%) |
Sep 15, 2015 | 7.232 | 7.310 | 7.217 | 7.284 | 21,782,262 | +0.10(+1.46%) |
Sep 14, 2015 | 7.089 | 7.262 | 7.067 | 7.179 | 23,479,394 | +0.06(+0.84%) |
Sep 11, 2015 | 7.059 | 7.134 | 7.037 | 7.119 | 17,270,360 | -0.01(-0.11%) |
Sep 10, 2015 | 6.955 | 7.172 | 6.955 | 7.127 | 21,814,890 | +0.13(+1.93%) |
Sep 09, 2015 | 7.202 | 7.232 | 6.970 | 6.992 | 14,332,085 | -0.09(-1.27%) |
Sep 08, 2015 | 7.045 | 7.097 | 6.963 | 7.082 | 13,471,753 | +0.19(+2.81%) |
Sep 04, 2015 | 6.955 | 6.888 | 6.888 | 6.888 | 16,777,216 | -0.13(-1.80%) |
Sep 03, 2015 | 6.970 | 7.130 | 6.926 | 7.015 | 17,908,584 | +0.07(+0.96%) |
Sep 02, 2015 | 6.955 | 6.970 | 6.792 | 6.948 | 16,221,049 | +0.10(+1.41%) |
Sep 01, 2015 | 6.955 | 7.008 | 6.784 | 6.851 | 26,327,834 | -0.28(-3.96%) |
Aug 31, 2015 | 7.082 | 7.171 | 7.052 | 7.134 | 17,911,854 | -0.02(-0.31%) |
Aug 28, 2015 | 7.074 | 7.171 | 7.052 | 7.156 | 17,606,352 | +0.04(+0.63%) |
Aug 27, 2015 | 6.993 | 7.134 | 6.955 | 7.112 | 32,364,168 | +0.23(+3.35%) |
Aug 26, 2015 | 6.755 | 6.896 | 6.643 | 6.881 | 30,237,704 | +0.36(+5.47%) |
Aug 25, 2015 | 7.030 | 7.067 | 6.517 | 6.524 | 39,951,340 | -0.16(-2.34%) |
Aug 24, 2015 | 6.777 | 6.993 | 6.658 | 6.680 | 51,476,272 | -0.51(-7.14%) |
Aug 21, 2015 | 7.305 | 7.365 | 7.179 | 7.193 | 25,890,370 | -0.19(-2.62%) |
Aug 20, 2015 | 7.558 | 7.588 | 7.387 | 7.387 | 25,797,486 | -0.24(-3.12%) |
Aug 19, 2015 | 7.781 | 7.811 | 7.610 | 7.625 | 40,120,696 | -0.19(-2.38%) |
Aug 18, 2015 | 7.833 | 7.885 | 7.781 | 7.811 | 14,650,816 | -0.04(-0.47%) |
Aug 17, 2015 | 7.766 | 7.893 | 7.722 | 7.848 | 17,569,394 | +0.00(+0.00%) |
Aug 14, 2015 | 7.759 | 7.863 | 7.714 | 7.848 | 14,995,181 | +0.10(+1.34%) |
Aug 13, 2015 | 7.744 | 7.803 | 7.684 | 7.744 | 17,869,946 | +0.04(+0.58%) |
Aug 12, 2015 | 7.789 | 7.796 | 7.580 | 7.699 | 22,364,180 | -0.17(-2.17%) |
Aug 11, 2015 | 7.952 | 7.982 | 7.826 | 7.870 | 17,196,814 | -0.16(-2.04%) |
Aug 10, 2015 | 7.960 | 8.042 | 7.915 | 8.034 | 16,917,360 | +0.13(+1.69%) |
Aug 07, 2015 | 7.841 | 7.975 | 7.803 | 7.900 | 35,487,944 | +0.04(+0.47%) |
Aug 06, 2015 | 7.833 | 7.934 | 7.800 | 7.863 | 27,262,968 | +0.07(+0.86%) |
Aug 05, 2015 | 7.774 | 7.915 | 7.748 | 7.796 | 16,260,286 | +0.08(+1.06%) |
Aug 04, 2015 | 7.714 | 7.833 | 7.707 | 7.714 | 18,351,210 | +0.00(+0.00%) |
Aug 03, 2015 | 7.737 | 7.781 | 7.640 | 7.714 | 20,140,336 | -0.01(-0.19%) |
Jul 31, 2015 | 7.848 | 7.856 | 7.722 | 7.729 | 15,191,307 | -0.13(-1.70%) |
Jul 30, 2015 | 7.818 | 7.885 | 7.781 | 7.863 | 14,959,819 | +0.04(+0.48%) |
Jul 29, 2015 | 7.744 | 7.856 | 7.699 | 7.826 | 21,470,664 | +0.09(+1.15%) |
Jul 28, 2015 | 7.774 | 7.833 | 7.647 | 7.737 | 18,982,472 | -0.01(-0.10%) |
Jul 27, 2015 | 7.796 | 7.796 | 7.688 | 7.744 | 24,973,292 | -0.11(-1.42%) |
Jul 24, 2015 | 7.885 | 7.922 | 7.826 | 7.856 | 20,716,072 | -0.04(-0.56%) |
Jul 23, 2015 | 7.945 | 8.082 | 7.830 | 7.900 | 34,663,968 | -0.06(-0.75%) |
Jul 22, 2015 | 7.714 | 8.071 | 7.714 | 7.960 | 68,112,352 | +0.22(+2.79%) |
Jul 21, 2015 | 7.617 | 7.826 | 7.614 | 7.744 | 34,819,644 | +0.16(+2.06%) |
Jul 20, 2015 | 7.588 | 7.617 | 7.506 | 7.588 | 23,243,810 | +0.06(+0.79%) |
Jul 17, 2015 | 7.617 | 7.640 | 7.454 | 7.528 | 35,810,972 | -0.20(-2.60%) |
Jul 16, 2015 | 7.751 | 7.781 | 7.699 | 7.729 | 19,424,934 | +0.06(+0.78%) |
Jul 15, 2015 | 7.625 | 7.789 | 7.610 | 7.670 | 35,711,448 | +0.07(+0.88%) |
Jul 14, 2015 | 7.491 | 7.610 | 7.476 | 7.603 | 28,654,300 | +0.01(+0.20%) |
Jul 13, 2015 | 7.625 | 7.662 | 7.580 | 7.588 | 18,494,384 | +0.04(+0.59%) |
Jul 10, 2015 | 7.551 | 7.625 | 7.498 | 7.543 | 17,948,388 | +0.10(+1.40%) |
Jul 09, 2015 | 7.432 | 7.469 | 7.387 | 7.439 | 19,917,572 | +0.13(+1.73%) |
Jul 08, 2015 | 7.409 | 7.417 | 7.305 | 7.312 | 23,339,140 | -0.16(-2.09%) |
Jul 07, 2015 | 7.528 | 7.543 | 7.305 | 7.469 | 27,946,706 | -0.10(-1.28%) |
Jul 06, 2015 | 7.521 | 7.603 | 7.491 | 7.565 | 16,990,444 | -0.07(-0.97%) |
Jul 02, 2015 | 7.684 | 7.640 | 7.640 | 7.640 | 17,221,498 | -0.10(-1.34%) |