Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.381 | 7.707 | 7.365 | 7.679 | 26,034,656 | +0.42(+5.76%) |
Sep 29, 2015 | 7.172 | 7.289 | 7.152 | 7.261 | 9,669,467 | +0.08(+1.18%) |
Sep 28, 2015 | 7.156 | 7.192 | 7.100 | 7.176 | 9,815,454 | +0.01(+0.17%) |
Sep 25, 2015 | 7.152 | 7.192 | 7.096 | 7.164 | 7,581,798 | +0.05(+0.74%) |
Sep 24, 2015 | 7.168 | 7.188 | 7.064 | 7.112 | 9,544,515 | +0.01(+0.17%) |
Sep 23, 2015 | 7.204 | 7.216 | 7.096 | 7.100 | 7,379,031 | -0.04(-0.56%) |
Sep 22, 2015 | 7.108 | 7.204 | 7.084 | 7.140 | 8,831,634 | -0.04(-0.62%) |
Sep 21, 2015 | 7.116 | 7.210 | 7.064 | 7.184 | 8,111,815 | +0.18(+2.53%) |
Sep 18, 2015 | 7.136 | 7.136 | 6.971 | 7.007 | 8,759,639 | -0.13(-1.86%) |
Sep 17, 2015 | 7.160 | 7.238 | 7.116 | 7.140 | 6,406,083 | -0.05(-0.67%) |
Sep 16, 2015 | 7.176 | 7.200 | 7.132 | 7.188 | 6,988,575 | +0.04(+0.62%) |
Sep 15, 2015 | 7.124 | 7.152 | 7.100 | 7.144 | 10,742,172 | +0.03(+0.45%) |
Sep 14, 2015 | 7.120 | 7.136 | 7.057 | 7.112 | 11,938,648 | -0.00(-0.06%) |
Sep 11, 2015 | 7.043 | 7.120 | 7.015 | 7.116 | 10,923,395 | +0.04(+0.51%) |
Sep 10, 2015 | 6.951 | 7.100 | 6.915 | 7.080 | 14,047,363 | +0.13(+1.91%) |
Sep 09, 2015 | 7.116 | 7.120 | 6.939 | 6.947 | 13,104,941 | -0.07(-0.97%) |
Sep 08, 2015 | 6.834 | 7.027 | 6.826 | 7.015 | 12,280,920 | +0.21(+3.07%) |
Sep 04, 2015 | 6.798 | 6.806 | 6.806 | 6.806 | 10,186,460 | -0.25(-3.59%) |
Sep 03, 2015 | 6.971 | 7.104 | 6.971 | 7.059 | 9,262,481 | +0.04(+0.57%) |
Sep 02, 2015 | 6.911 | 7.031 | 6.826 | 7.019 | 11,481,720 | +0.24(+3.56%) |
Sep 01, 2015 | 6.818 | 6.850 | 6.746 | 6.778 | 9,800,282 | -0.12(-1.75%) |
Aug 31, 2015 | 6.899 | 6.967 | 6.887 | 6.899 | 11,265,026 | -0.14(-2.06%) |
Aug 28, 2015 | 6.975 | 7.068 | 6.907 | 7.043 | 7,785,597 | +0.10(+1.39%) |
Aug 27, 2015 | 6.838 | 6.947 | 6.826 | 6.947 | 12,067,150 | +0.13(+1.89%) |
Aug 26, 2015 | 6.693 | 6.826 | 6.633 | 6.818 | 20,821,700 | +0.18(+2.73%) |
Aug 25, 2015 | 6.766 | 6.834 | 6.637 | 6.637 | 12,084,947 | -0.02(-0.24%) |
Aug 24, 2015 | 6.456 | 6.705 | 6.397 | 6.653 | 26,817,620 | -0.21(-2.99%) |
Aug 21, 2015 | 7.007 | 7.055 | 6.856 | 6.858 | 11,317,956 | -0.10(-1.50%) |
Aug 20, 2015 | 7.156 | 7.168 | 6.963 | 6.963 | 12,964,249 | -0.34(-4.68%) |
Aug 19, 2015 | 7.333 | 7.333 | 7.240 | 7.305 | 8,545,829 | +0.06(+0.89%) |
Aug 18, 2015 | 7.253 | 7.321 | 7.188 | 7.240 | 8,218,684 | +0.04(+0.56%) |
Aug 17, 2015 | 7.200 | 7.236 | 7.172 | 7.200 | 5,559,226 | -0.03(-0.39%) |
Aug 14, 2015 | 7.253 | 7.281 | 7.216 | 7.228 | 5,809,327 | -0.02(-0.33%) |
Aug 13, 2015 | 7.148 | 7.325 | 7.148 | 7.253 | 10,409,279 | +0.07(+1.01%) |
Aug 12, 2015 | 7.136 | 7.192 | 7.068 | 7.180 | 9,547,327 | +0.16(+2.23%) |
Aug 11, 2015 | 7.088 | 7.132 | 6.995 | 7.023 | 6,027,465 | -0.09(-1.30%) |
Aug 10, 2015 | 6.999 | 7.124 | 6.999 | 7.116 | 8,635,000 | +0.06(+0.91%) |
Aug 07, 2015 | 6.963 | 7.055 | 6.963 | 7.051 | 8,361,193 | +0.09(+1.27%) |
Aug 06, 2015 | 6.979 | 7.019 | 6.899 | 6.963 | 7,718,415 | -0.03(-0.46%) |
Aug 05, 2015 | 6.939 | 7.059 | 6.939 | 6.995 | 10,197,816 | +0.18(+2.66%) |
Aug 04, 2015 | 6.754 | 6.826 | 6.714 | 6.814 | 6,965,065 | -0.01(-0.12%) |
Aug 03, 2015 | 6.838 | 6.891 | 6.782 | 6.822 | 8,338,940 | +0.02(+0.30%) |
Jul 31, 2015 | 6.822 | 6.885 | 6.794 | 6.802 | 10,786,159 | -0.02(-0.24%) |
Jul 30, 2015 | 6.798 | 6.840 | 6.730 | 6.818 | 7,900,586 | -0.02(-0.29%) |
Jul 29, 2015 | 6.846 | 6.882 | 6.814 | 6.838 | 8,098,771 | +0.03(+0.41%) |
Jul 28, 2015 | 6.790 | 6.814 | 6.702 | 6.810 | 9,072,440 | +0.08(+1.14%) |
Jul 27, 2015 | 6.750 | 6.798 | 6.665 | 6.734 | 10,289,704 | -0.20(-2.84%) |
Jul 24, 2015 | 6.915 | 6.979 | 6.882 | 6.931 | 11,979,553 | -0.04(-0.52%) |
Jul 23, 2015 | 6.919 | 7.019 | 6.919 | 6.967 | 11,141,727 | +0.02(+0.35%) |
Jul 22, 2015 | 6.882 | 7.031 | 6.878 | 6.943 | 13,472,494 | +0.08(+1.17%) |
Jul 21, 2015 | 7.092 | 7.200 | 6.850 | 6.862 | 43,114,048 | +0.52(+8.18%) |
Jul 20, 2015 | 6.376 | 6.416 | 6.319 | 6.343 | 10,943,226 | -0.03(-0.44%) |
Jul 17, 2015 | 6.436 | 6.452 | 6.343 | 6.372 | 10,307,407 | -0.04(-0.57%) |
Jul 16, 2015 | 6.416 | 6.468 | 6.388 | 6.408 | 7,180,990 | +0.06(+0.95%) |
Jul 15, 2015 | 6.295 | 6.372 | 6.283 | 6.348 | 6,333,355 | +0.08(+1.28%) |
Jul 14, 2015 | 6.303 | 6.327 | 6.239 | 6.267 | 7,526,616 | +0.02(+0.26%) |
Jul 13, 2015 | 6.227 | 6.283 | 6.203 | 6.251 | 6,158,491 | +0.02(+0.39%) |
Jul 10, 2015 | 6.199 | 6.247 | 6.175 | 6.227 | 7,459,877 | +0.03(+0.45%) |
Jul 09, 2015 | 6.195 | 6.287 | 6.162 | 6.199 | 7,981,620 | -0.02(-0.26%) |
Jul 08, 2015 | 6.243 | 6.263 | 6.195 | 6.215 | 10,770,858 | -0.16(-2.59%) |
Jul 07, 2015 | 6.368 | 6.392 | 6.271 | 6.380 | 6,270,489 | -0.01(-0.13%) |
Jul 06, 2015 | 6.380 | 6.406 | 6.343 | 6.388 | 12,746,894 | -0.03(-0.50%) |
Jul 02, 2015 | 6.416 | 6.420 | 6.420 | 6.420 | 5,199,507 | +0.02(+0.31%) |