Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.618 | 6.634 | 6.568 | 6.618 | 2,438,314 | +0.03(+0.50%) |
Sep 29, 2015 | 6.563 | 6.601 | 6.535 | 6.585 | 2,432,758 | +0.03(+0.42%) |
Sep 28, 2015 | 6.596 | 6.607 | 6.552 | 6.557 | 2,456,652 | -0.13(-1.89%) |
Sep 25, 2015 | 6.733 | 6.755 | 6.665 | 6.684 | 2,241,176 | +0.08(+1.25%) |
Sep 24, 2015 | 6.574 | 6.626 | 6.530 | 6.601 | 2,976,610 | -0.03(-0.41%) |
Sep 23, 2015 | 6.695 | 6.711 | 6.596 | 6.629 | 2,889,488 | -0.07(-0.99%) |
Sep 22, 2015 | 6.766 | 6.766 | 6.645 | 6.695 | 7,337,873 | -0.23(-3.26%) |
Sep 21, 2015 | 6.953 | 6.980 | 6.881 | 6.920 | 1,700,329 | -0.08(-1.10%) |
Sep 18, 2015 | 7.052 | 7.079 | 6.975 | 6.997 | 4,590,936 | -0.30(-4.14%) |
Sep 17, 2015 | 7.277 | 7.354 | 7.189 | 7.299 | 8,029,986 | +0.07(+0.91%) |
Sep 16, 2015 | 7.206 | 7.263 | 7.189 | 7.233 | 3,285,016 | +0.08(+1.08%) |
Sep 15, 2015 | 7.123 | 7.184 | 7.110 | 7.156 | 2,698,856 | +0.05(+0.77%) |
Sep 14, 2015 | 7.162 | 7.167 | 7.063 | 7.101 | 2,385,052 | -0.09(-1.22%) |
Sep 11, 2015 | 7.162 | 7.195 | 7.134 | 7.189 | 1,167,384 | -0.12(-1.65%) |
Sep 10, 2015 | 7.305 | 7.332 | 7.272 | 7.310 | 1,759,826 | -0.09(-1.19%) |
Sep 09, 2015 | 7.547 | 7.568 | 7.393 | 7.398 | 2,085,900 | -0.04(-0.52%) |
Sep 08, 2015 | 7.382 | 7.448 | 7.376 | 7.437 | 2,923,965 | +0.24(+3.28%) |
Sep 04, 2015 | 7.222 | 7.200 | 7.200 | 7.200 | 2,125,755 | -0.15(-2.02%) |
Sep 03, 2015 | 7.354 | 7.409 | 7.310 | 7.349 | 3,730,760 | -0.02(-0.30%) |
Sep 02, 2015 | 7.420 | 7.437 | 7.316 | 7.371 | 6,864,112 | -0.12(-1.61%) |
Sep 01, 2015 | 7.574 | 7.574 | 7.448 | 7.492 | 2,659,484 | -0.24(-3.13%) |
Aug 31, 2015 | 7.755 | 7.766 | 7.667 | 7.733 | 2,085,385 | -0.08(-0.99%) |
Aug 28, 2015 | 7.777 | 7.821 | 7.744 | 7.810 | 2,247,191 | -0.04(-0.56%) |
Aug 27, 2015 | 7.810 | 7.885 | 7.766 | 7.854 | 3,601,577 | +0.12(+1.56%) |
Aug 26, 2015 | 7.744 | 7.750 | 7.558 | 7.733 | 7,554,698 | +0.08(+1.01%) |
Aug 25, 2015 | 7.887 | 7.893 | 7.626 | 7.656 | 5,253,888 | +0.04(+0.50%) |
Aug 24, 2015 | 7.689 | 7.830 | 7.558 | 7.618 | 7,853,035 | -0.24(-3.08%) |
Aug 21, 2015 | 8.014 | 8.063 | 7.854 | 7.860 | 3,205,385 | -0.13(-1.58%) |
Aug 20, 2015 | 8.074 | 8.082 | 7.986 | 7.986 | 1,699,532 | -0.15(-1.89%) |
Aug 19, 2015 | 8.096 | 8.190 | 8.074 | 8.140 | 3,551,093 | -0.04(-0.54%) |
Aug 18, 2015 | 8.162 | 8.234 | 8.135 | 8.184 | 4,637,618 | -0.03(-0.33%) |
Aug 17, 2015 | 8.135 | 8.212 | 8.107 | 8.212 | 2,013,951 | -0.07(-0.86%) |
Aug 14, 2015 | 8.245 | 8.289 | 8.234 | 8.283 | 1,419,372 | -0.06(-0.72%) |
Aug 13, 2015 | 8.366 | 8.382 | 8.338 | 8.344 | 1,586,922 | -0.12(-1.43%) |
Aug 12, 2015 | 8.382 | 8.475 | 8.338 | 8.464 | 5,185,806 | +0.00(+0.00%) |
Aug 11, 2015 | 8.519 | 8.541 | 8.442 | 8.464 | 1,963,860 | -0.04(-0.52%) |
Aug 10, 2015 | 8.448 | 8.519 | 8.448 | 8.508 | 1,921,736 | +0.12(+1.44%) |
Aug 07, 2015 | 8.360 | 8.409 | 8.349 | 8.388 | 1,797,076 | -0.07(-0.84%) |
Aug 06, 2015 | 8.497 | 8.528 | 8.415 | 8.459 | 2,802,500 | +0.01(+0.07%) |
Aug 05, 2015 | 8.442 | 8.486 | 8.415 | 8.453 | 2,349,228 | +0.10(+1.25%) |
Aug 04, 2015 | 8.431 | 8.439 | 8.327 | 8.349 | 2,273,874 | -0.09(-1.04%) |
Aug 03, 2015 | 8.486 | 8.530 | 8.404 | 8.437 | 3,175,255 | +0.04(+0.46%) |
Jul 31, 2015 | 8.355 | 8.453 | 8.344 | 8.399 | 2,900,988 | +0.09(+1.06%) |
Jul 30, 2015 | 8.333 | 8.333 | 8.250 | 8.311 | 3,248,022 | -0.02(-0.26%) |
Jul 29, 2015 | 8.256 | 8.382 | 8.250 | 8.333 | 3,853,382 | +0.07(+0.86%) |
Jul 28, 2015 | 8.267 | 8.278 | 8.212 | 8.261 | 3,698,656 | +0.05(+0.67%) |
Jul 27, 2015 | 8.300 | 8.305 | 8.195 | 8.206 | 3,965,075 | -0.03(-0.40%) |
Jul 24, 2015 | 8.267 | 8.300 | 8.228 | 8.239 | 2,497,777 | -0.03(-0.33%) |
Jul 23, 2015 | 8.344 | 8.349 | 8.256 | 8.267 | 5,652,113 | -0.02(-0.27%) |
Jul 22, 2015 | 8.305 | 8.344 | 8.245 | 8.289 | 2,000,653 | +0.01(+0.13%) |
Jul 21, 2015 | 8.300 | 8.333 | 8.272 | 8.278 | 1,944,352 | -0.04(-0.46%) |
Jul 20, 2015 | 8.311 | 8.355 | 8.297 | 8.316 | 2,074,549 | +0.07(+0.87%) |
Jul 17, 2015 | 8.261 | 8.261 | 8.217 | 8.245 | 1,966,099 | -0.03(-0.33%) |
Jul 16, 2015 | 8.261 | 8.305 | 8.234 | 8.272 | 2,708,102 | +0.16(+2.03%) |
Jul 15, 2015 | 8.135 | 8.179 | 8.093 | 8.107 | 3,102,269 | +0.04(+0.55%) |
Jul 14, 2015 | 8.052 | 8.091 | 8.041 | 8.063 | 2,536,367 | +0.07(+0.89%) |
Jul 13, 2015 | 8.058 | 8.074 | 7.981 | 7.992 | 2,234,746 | -0.04(-0.55%) |
Jul 10, 2015 | 8.030 | 8.052 | 7.970 | 8.036 | 4,296,794 | +0.48(+6.33%) |
Jul 09, 2015 | 7.607 | 7.656 | 7.552 | 7.558 | 2,851,817 | +0.16(+2.15%) |
Jul 08, 2015 | 7.426 | 7.459 | 7.371 | 7.398 | 2,695,075 | -0.14(-1.90%) |
Jul 07, 2015 | 7.426 | 7.574 | 7.338 | 7.541 | 5,546,684 | +0.01(+0.15%) |
Jul 06, 2015 | 7.563 | 7.626 | 7.503 | 7.530 | 3,903,932 | -0.31(-3.99%) |
Jul 02, 2015 | 7.843 | 7.843 | 7.843 | 7.843 | 1,941,088 | +0.03(+0.35%) |