Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.640 | 6.860 | 6.590 | 6.780 | 333,148 | +0.23(+3.51%) |
Sep 29, 2015 | 6.460 | 6.550 | 6.380 | 6.550 | 222,703 | +0.06(+0.92%) |
Sep 28, 2015 | 6.480 | 6.550 | 6.420 | 6.490 | 272,071 | +0.00(+0.00%) |
Sep 25, 2015 | 6.630 | 6.680 | 6.450 | 6.490 | 257,533 | -0.05(-0.76%) |
Sep 24, 2015 | 6.510 | 6.630 | 6.320 | 6.540 | 583,899 | +0.00(+0.00%) |
Sep 23, 2015 | 6.670 | 6.670 | 6.510 | 6.540 | 210,296 | -0.11(-1.65%) |
Sep 22, 2015 | 6.640 | 6.760 | 6.640 | 6.650 | 302,116 | -0.10(-1.48%) |
Sep 21, 2015 | 6.810 | 7.000 | 6.730 | 6.750 | 341,482 | -0.02(-0.30%) |
Sep 18, 2015 | 6.750 | 6.850 | 6.690 | 6.770 | 416,890 | -0.04(-0.59%) |
Sep 17, 2015 | 6.810 | 6.890 | 6.750 | 6.810 | 212,094 | -0.03(-0.44%) |
Sep 16, 2015 | 6.750 | 6.870 | 6.745 | 6.840 | 143,624 | +0.08(+1.18%) |
Sep 15, 2015 | 6.670 | 6.790 | 6.640 | 6.760 | 234,257 | +0.08(+1.20%) |
Sep 14, 2015 | 6.620 | 6.830 | 6.550 | 6.680 | 193,798 | +0.07(+1.06%) |
Sep 11, 2015 | 6.580 | 6.650 | 6.480 | 6.610 | 179,476 | -0.03(-0.45%) |
Sep 10, 2015 | 6.640 | 6.700 | 6.530 | 6.640 | 245,143 | +0.00(+0.00%) |
Sep 09, 2015 | 6.740 | 6.900 | 6.620 | 6.640 | 207,865 | -0.12(-1.78%) |
Sep 08, 2015 | 6.710 | 6.880 | 6.700 | 6.760 | 204,939 | +0.15(+2.27%) |
Sep 04, 2015 | 6.550 | 6.610 | 6.610 | 6.610 | 299,400 | -0.04(-0.60%) |
Sep 03, 2015 | 6.440 | 6.840 | 6.440 | 6.650 | 176,102 | +0.23(+3.58%) |
Sep 02, 2015 | 6.630 | 6.720 | 6.300 | 6.420 | 473,458 | -0.10(-1.53%) |
Sep 01, 2015 | 6.500 | 6.720 | 6.480 | 6.520 | 301,559 | -0.13(-1.95%) |
Aug 31, 2015 | 6.470 | 6.780 | 6.420 | 6.650 | 286,912 | +0.12(+1.84%) |
Aug 28, 2015 | 6.310 | 6.570 | 6.310 | 6.530 | 349,488 | +0.19(+3.00%) |
Aug 27, 2015 | 6.220 | 6.350 | 6.095 | 6.340 | 305,156 | +0.16(+2.59%) |
Aug 26, 2015 | 6.100 | 6.230 | 6.000 | 6.180 | 361,225 | +0.23(+3.87%) |
Aug 25, 2015 | 6.150 | 6.170 | 5.950 | 5.950 | 382,884 | +0.02(+0.34%) |
Aug 24, 2015 | 5.760 | 6.170 | 5.660 | 5.930 | 601,712 | -0.07(-1.17%) |
Aug 21, 2015 | 5.930 | 6.200 | 5.880 | 6.000 | 351,300 | -0.04(-0.66%) |
Aug 20, 2015 | 6.280 | 6.280 | 6.040 | 6.040 | 273,787 | -0.30(-4.73%) |
Aug 19, 2015 | 6.390 | 6.470 | 6.300 | 6.340 | 184,840 | -0.07(-1.09%) |
Aug 18, 2015 | 6.550 | 6.570 | 6.400 | 6.410 | 436,331 | -0.18(-2.73%) |
Aug 17, 2015 | 6.610 | 6.710 | 6.560 | 6.590 | 336,888 | -0.07(-1.05%) |
Aug 14, 2015 | 6.650 | 6.730 | 6.570 | 6.660 | 230,314 | -0.05(-0.75%) |
Aug 13, 2015 | 7.000 | 7.040 | 6.710 | 6.710 | 232,003 | -0.25(-3.59%) |
Aug 12, 2015 | 6.780 | 7.010 | 6.710 | 6.960 | 312,503 | +0.08(+1.16%) |
Aug 11, 2015 | 7.170 | 7.170 | 6.780 | 6.880 | 309,777 | -0.35(-4.84%) |
Aug 10, 2015 | 6.970 | 7.270 | 6.970 | 7.230 | 458,265 | +0.28(+4.03%) |
Aug 07, 2015 | 6.830 | 6.980 | 6.740 | 6.950 | 443,433 | +0.06(+0.87%) |
Aug 06, 2015 | 6.910 | 6.910 | 6.745 | 6.890 | 394,375 | -0.04(-0.58%) |
Aug 05, 2015 | 7.030 | 7.140 | 6.890 | 6.930 | 314,029 | -0.10(-1.42%) |
Aug 04, 2015 | 7.000 | 7.060 | 6.880 | 7.030 | 361,218 | +0.04(+0.57%) |
Aug 03, 2015 | 7.110 | 7.140 | 6.910 | 6.990 | 756,393 | -0.24(-3.32%) |
Jul 31, 2015 | 7.500 | 7.500 | 7.010 | 7.230 | 691,002 | -0.27(-3.66%) |
Jul 30, 2015 | 7.050 | 7.750 | 7.050 | 7.505 | 1,508,853 | +1.10(+17.27%) |
Jul 29, 2015 | 6.480 | 6.530 | 6.380 | 6.400 | 544,315 | -0.11(-1.69%) |
Jul 28, 2015 | 6.550 | 6.620 | 6.390 | 6.510 | 314,730 | -0.03(-0.46%) |
Jul 27, 2015 | 6.510 | 6.630 | 6.380 | 6.540 | 251,201 | -0.05(-0.76%) |
Jul 24, 2015 | 6.820 | 6.860 | 6.560 | 6.590 | 283,675 | -0.27(-3.94%) |
Jul 23, 2015 | 6.990 | 7.050 | 6.860 | 6.860 | 324,454 | -0.10(-1.44%) |
Jul 22, 2015 | 6.790 | 7.010 | 6.740 | 6.960 | 452,867 | +0.17(+2.50%) |
Jul 21, 2015 | 6.890 | 7.070 | 6.790 | 6.790 | 783,981 | -0.07(-1.02%) |
Jul 20, 2015 | 7.320 | 7.440 | 6.770 | 6.860 | 1,110,491 | -0.48(-6.54%) |
Jul 17, 2015 | 7.690 | 7.700 | 7.320 | 7.340 | 701,394 | -0.38(-4.92%) |
Jul 16, 2015 | 7.840 | 8.050 | 7.640 | 7.720 | 1,003,821 | -0.03(-0.39%) |
Jul 15, 2015 | 7.820 | 7.870 | 7.540 | 7.750 | 877,848 | -0.02(-0.26%) |
Jul 14, 2015 | 8.590 | 8.590 | 7.320 | 7.770 | 1,724,619 | -0.86(-9.97%) |
Jul 13, 2015 | 8.740 | 8.740 | 8.510 | 8.630 | 455,163 | -0.01(-0.12%) |
Jul 10, 2015 | 8.590 | 8.660 | 8.490 | 8.640 | 220,373 | +0.14(+1.65%) |
Jul 09, 2015 | 8.720 | 8.774 | 8.500 | 8.500 | 305,066 | -0.07(-0.82%) |
Jul 08, 2015 | 8.650 | 8.760 | 8.460 | 8.570 | 317,746 | -0.19(-2.17%) |
Jul 07, 2015 | 9.120 | 9.120 | 8.620 | 8.760 | 283,265 | -0.34(-3.74%) |
Jul 06, 2015 | 9.100 | 9.290 | 9.000 | 9.100 | 290,851 | -0.06(-0.66%) |
Jul 02, 2015 | 9.120 | 9.160 | 9.160 | 9.160 | 264,000 | +0.00(+0.00%) |