Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 7.721 | 8.191 | 7.721 | 7.967 | 109,114 | +0.19(+2.39%) |
Aug 28, 2015 | 7.662 | 7.885 | 7.625 | 7.781 | 67,072 | +0.06(+0.77%) |
Aug 27, 2015 | 7.744 | 8.049 | 7.424 | 7.721 | 142,754 | +0.13(+1.67%) |
Aug 26, 2015 | 7.401 | 7.654 | 7.103 | 7.595 | 147,569 | +0.53(+7.48%) |
Aug 25, 2015 | 7.349 | 7.582 | 7.066 | 7.066 | 142,516 | -0.08(-1.15%) |
Aug 24, 2015 | 6.999 | 7.522 | 6.896 | 7.148 | 106,502 | -0.19(-2.54%) |
Aug 21, 2015 | 7.059 | 7.401 | 7.022 | 7.334 | 116,064 | +0.10(+1.44%) |
Aug 20, 2015 | 7.319 | 7.729 | 7.223 | 7.230 | 157,557 | -0.10(-1.32%) |
Aug 19, 2015 | 7.610 | 7.669 | 7.245 | 7.327 | 102,433 | -0.30(-3.91%) |
Aug 18, 2015 | 7.967 | 8.094 | 7.543 | 7.625 | 93,292 | -0.33(-4.12%) |
Aug 17, 2015 | 7.550 | 7.967 | 7.550 | 7.952 | 76,118 | +0.43(+5.74%) |
Aug 14, 2015 | 7.051 | 7.565 | 7.029 | 7.520 | 161,187 | +0.43(+6.09%) |
Aug 13, 2015 | 7.193 | 7.317 | 7.059 | 7.089 | 106,452 | -0.08(-1.14%) |
Aug 12, 2015 | 7.059 | 7.401 | 7.029 | 7.170 | 79,409 | +0.08(+1.16%) |
Aug 11, 2015 | 7.126 | 7.230 | 6.947 | 7.089 | 124,708 | -0.04(-0.52%) |
Aug 10, 2015 | 6.619 | 7.327 | 6.597 | 7.126 | 195,497 | +0.57(+8.75%) |
Aug 07, 2015 | 6.210 | 6.597 | 6.210 | 6.552 | 110,579 | +0.27(+4.27%) |
Aug 06, 2015 | 6.843 | 6.932 | 6.277 | 6.284 | 257,194 | -0.92(-12.81%) |
Aug 05, 2015 | 7.558 | 7.558 | 7.156 | 7.208 | 81,692 | -0.23(-3.10%) |
Aug 04, 2015 | 7.438 | 7.468 | 7.260 | 7.438 | 59,928 | +0.06(+0.81%) |
Aug 03, 2015 | 7.736 | 7.736 | 7.282 | 7.379 | 73,221 | -0.33(-4.25%) |
Jul 31, 2015 | 7.721 | 7.870 | 7.558 | 7.707 | 87,645 | -0.02(-0.29%) |
Jul 30, 2015 | 8.138 | 8.138 | 7.669 | 7.729 | 148,561 | -0.39(-4.77%) |
Jul 29, 2015 | 8.086 | 8.488 | 7.952 | 8.116 | 226,962 | +0.10(+1.30%) |
Jul 28, 2015 | 7.513 | 8.027 | 7.416 | 8.012 | 215,070 | +0.57(+7.71%) |
Jul 27, 2015 | 7.431 | 7.602 | 7.178 | 7.438 | 87,254 | -0.02(-0.30%) |
Jul 24, 2015 | 7.632 | 7.669 | 7.245 | 7.461 | 117,327 | -0.23(-3.00%) |
Jul 23, 2015 | 7.937 | 8.027 | 7.543 | 7.692 | 134,537 | -0.25(-3.10%) |
Jul 22, 2015 | 8.228 | 8.228 | 7.878 | 7.937 | 91,491 | -0.26(-3.18%) |
Jul 21, 2015 | 7.930 | 8.295 | 7.744 | 8.198 | 203,943 | +0.33(+4.16%) |
Jul 20, 2015 | 8.071 | 8.280 | 7.774 | 7.870 | 202,499 | -0.19(-2.31%) |
Jul 17, 2015 | 7.803 | 8.064 | 7.669 | 8.056 | 157,854 | +0.20(+2.56%) |
Jul 16, 2015 | 7.371 | 7.960 | 7.327 | 7.855 | 242,390 | +0.60(+8.21%) |
Jul 15, 2015 | 7.379 | 7.446 | 7.223 | 7.260 | 87,159 | -0.01(-0.10%) |
Jul 14, 2015 | 7.133 | 7.371 | 7.081 | 7.267 | 105,359 | +0.20(+2.85%) |
Jul 13, 2015 | 6.999 | 7.312 | 6.925 | 7.066 | 201,968 | +0.06(+0.85%) |
Jul 10, 2015 | 7.491 | 7.610 | 6.940 | 7.007 | 214,119 | -0.42(-5.71%) |
Jul 09, 2015 | 7.535 | 7.640 | 7.312 | 7.431 | 232,950 | -0.04(-0.60%) |
Jul 08, 2015 | 7.587 | 7.814 | 7.334 | 7.476 | 126,784 | -0.18(-2.33%) |
Jul 07, 2015 | 7.699 | 7.742 | 7.483 | 7.654 | 190,024 | -0.11(-1.44%) |
Jul 06, 2015 | 7.811 | 7.896 | 7.669 | 7.766 | 221,692 | -0.07(-0.86%) |
Jul 02, 2015 | 7.669 | 7.833 | 7.833 | 7.833 | 115,633 | +0.19(+2.43%) |
Jul 01, 2015 | 7.811 | 7.960 | 7.505 | 7.647 | 111,961 | -0.15(-1.91%) |
Jun 30, 2015 | 7.781 | 7.840 | 7.632 | 7.796 | 118,646 | -0.03(-0.38%) |
Jun 29, 2015 | 8.131 | 8.183 | 7.721 | 7.826 | 178,355 | -0.27(-3.31%) |
Jun 26, 2015 | 8.362 | 8.503 | 7.885 | 8.094 | 1,364,868 | -0.31(-3.63%) |
Jun 25, 2015 | 8.436 | 8.503 | 8.131 | 8.399 | 246,416 | +0.06(+0.71%) |
Jun 24, 2015 | 8.280 | 8.459 | 8.161 | 8.339 | 169,749 | +0.03(+0.36%) |
Jun 23, 2015 | 7.848 | 8.392 | 7.520 | 8.310 | 365,603 | +0.44(+5.58%) |
Jun 22, 2015 | 8.079 | 8.183 | 7.766 | 7.870 | 269,288 | -0.17(-2.13%) |
Jun 19, 2015 | 7.982 | 8.444 | 7.937 | 8.042 | 328,112 | -0.01(-0.09%) |
Jun 18, 2015 | 8.280 | 8.496 | 7.922 | 8.049 | 231,307 | -0.23(-2.79%) |
Jun 17, 2015 | 8.630 | 8.697 | 8.272 | 8.280 | 154,257 | -0.36(-4.14%) |
Jun 16, 2015 | 8.436 | 8.749 | 8.436 | 8.637 | 111,709 | +0.22(+2.56%) |
Jun 15, 2015 | 8.756 | 9.047 | 8.399 | 8.421 | 224,493 | -0.49(-5.51%) |
Jun 12, 2015 | 9.062 | 9.121 | 8.779 | 8.913 | 128,891 | -0.21(-2.29%) |
Jun 11, 2015 | 8.987 | 9.289 | 8.898 | 9.121 | 172,381 | +0.13(+1.41%) |
Jun 10, 2015 | 9.196 | 9.233 | 8.965 | 8.995 | 85,525 | -0.16(-1.71%) |
Jun 09, 2015 | 9.218 | 9.218 | 8.838 | 9.151 | 209,258 | +0.01(+0.16%) |
Jun 08, 2015 | 9.166 | 9.293 | 9.047 | 9.136 | 131,751 | -0.06(-0.65%) |
Jun 05, 2015 | 9.196 | 9.352 | 9.047 | 9.196 | 208,317 | -0.03(-0.32%) |
Jun 04, 2015 | 9.345 | 9.456 | 8.894 | 9.226 | 170,583 | -0.10(-1.12%) |
Jun 03, 2015 | 9.531 | 9.598 | 9.326 | 9.330 | 165,262 | -0.19(-2.03%) |
Jun 02, 2015 | 9.263 | 9.605 | 9.218 | 9.523 | 158,102 | +0.19(+2.07%) |