Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.418 | 6.611 | 6.379 | 6.534 | 319,856 | +0.19(+3.06%) |
Sep 29, 2015 | 6.379 | 6.427 | 6.272 | 6.340 | 112,635 | -0.01(-0.15%) |
Sep 28, 2015 | 6.359 | 6.408 | 6.262 | 6.350 | 136,208 | -0.10(-1.50%) |
Sep 25, 2015 | 6.679 | 6.679 | 6.369 | 6.447 | 118,287 | -0.21(-3.20%) |
Sep 24, 2015 | 6.611 | 6.670 | 6.350 | 6.660 | 174,304 | +0.01(+0.15%) |
Sep 23, 2015 | 6.359 | 6.660 | 6.340 | 6.650 | 221,253 | +0.30(+4.73%) |
Sep 22, 2015 | 6.388 | 6.466 | 6.292 | 6.350 | 256,620 | -0.12(-1.80%) |
Sep 21, 2015 | 6.679 | 6.679 | 6.456 | 6.466 | 149,436 | -0.16(-2.34%) |
Sep 18, 2015 | 6.670 | 6.781 | 6.592 | 6.621 | 165,092 | -0.05(-0.73%) |
Sep 17, 2015 | 6.815 | 6.834 | 6.602 | 6.670 | 217,697 | -0.15(-2.13%) |
Sep 16, 2015 | 6.786 | 6.893 | 6.766 | 6.815 | 240,368 | +0.09(+1.30%) |
Sep 15, 2015 | 7.067 | 7.108 | 6.602 | 6.728 | 547,862 | -0.35(-4.93%) |
Sep 14, 2015 | 7.203 | 7.222 | 7.009 | 7.077 | 235,318 | -0.13(-1.75%) |
Sep 11, 2015 | 7.154 | 7.261 | 7.086 | 7.203 | 102,653 | +0.05(+0.68%) |
Sep 10, 2015 | 7.348 | 7.348 | 7.109 | 7.154 | 64,710 | -0.19(-2.64%) |
Sep 09, 2015 | 7.329 | 7.397 | 7.280 | 7.348 | 74,225 | +0.05(+0.66%) |
Sep 08, 2015 | 7.271 | 7.338 | 7.212 | 7.300 | 125,775 | +0.13(+1.76%) |
Sep 04, 2015 | 7.174 | 7.174 | 7.174 | 7.174 | 52,299 | -0.07(-0.94%) |
Sep 03, 2015 | 7.232 | 7.338 | 7.138 | 7.242 | 118,971 | -0.02(-0.27%) |
Sep 02, 2015 | 7.881 | 7.881 | 7.193 | 7.261 | 238,426 | -0.48(-6.14%) |
Sep 01, 2015 | 8.114 | 8.259 | 7.726 | 7.736 | 164,864 | -0.47(-5.67%) |
Aug 31, 2015 | 7.639 | 8.347 | 7.600 | 8.201 | 297,403 | +0.49(+6.42%) |
Aug 28, 2015 | 7.368 | 7.823 | 7.340 | 7.707 | 143,952 | +0.29(+3.92%) |
Aug 27, 2015 | 7.348 | 7.649 | 7.212 | 7.416 | 379,001 | +0.21(+2.96%) |
Aug 26, 2015 | 7.570 | 7.570 | 7.106 | 7.203 | 289,453 | -0.28(-3.75%) |
Aug 25, 2015 | 7.986 | 8.131 | 7.483 | 7.483 | 276,829 | -0.28(-3.61%) |
Aug 24, 2015 | 7.628 | 7.879 | 6.913 | 7.763 | 346,131 | -0.27(-3.37%) |
Aug 21, 2015 | 8.121 | 8.363 | 7.937 | 8.034 | 426,586 | -0.06(-0.72%) |
Aug 20, 2015 | 8.711 | 8.711 | 8.083 | 8.092 | 304,375 | -0.62(-7.10%) |
Aug 19, 2015 | 8.904 | 8.914 | 8.431 | 8.711 | 1,184,236 | -0.20(-2.28%) |
Aug 18, 2015 | 8.846 | 9.426 | 8.315 | 8.914 | 871,113 | -1.96(-18.04%) |
Aug 17, 2015 | 11.16 | 11.32 | 10.81 | 10.88 | 280,279 | -0.33(-2.93%) |
Aug 14, 2015 | 11.23 | 11.46 | 11.14 | 11.21 | 80,071 | +0.08(+0.69%) |
Aug 13, 2015 | 11.11 | 11.18 | 10.89 | 11.13 | 102,870 | +0.04(+0.35%) |
Aug 12, 2015 | 10.86 | 11.12 | 10.73 | 11.09 | 102,090 | +0.19(+1.77%) |
Aug 11, 2015 | 10.88 | 10.93 | 10.66 | 10.90 | 134,769 | -0.04(-0.35%) |
Aug 10, 2015 | 10.88 | 11.01 | 10.80 | 10.93 | 136,331 | +0.09(+0.80%) |
Aug 07, 2015 | 10.86 | 10.90 | 10.73 | 10.85 | 161,467 | -0.02(-0.18%) |
Aug 06, 2015 | 10.98 | 10.98 | 10.69 | 10.87 | 182,639 | -0.06(-0.53%) |
Aug 05, 2015 | 11.01 | 11.07 | 10.82 | 10.92 | 192,699 | +0.01(+0.09%) |
Aug 04, 2015 | 10.79 | 10.95 | 10.79 | 10.92 | 110,894 | +0.18(+1.71%) |
Aug 03, 2015 | 10.49 | 10.77 | 10.40 | 10.73 | 203,414 | +0.16(+1.56%) |
Jul 31, 2015 | 10.89 | 10.91 | 10.32 | 10.57 | 277,125 | -0.34(-3.10%) |
Jul 30, 2015 | 10.98 | 11.00 | 10.80 | 10.91 | 64,702 | -0.11(-0.97%) |
Jul 29, 2015 | 11.05 | 11.33 | 10.94 | 11.01 | 73,018 | -0.04(-0.35%) |
Jul 28, 2015 | 10.86 | 11.08 | 10.63 | 11.05 | 247,922 | +0.19(+1.78%) |
Jul 27, 2015 | 11.06 | 11.13 | 10.50 | 10.86 | 157,748 | -0.33(-2.94%) |
Jul 24, 2015 | 11.51 | 11.51 | 11.18 | 11.19 | 196,507 | -0.37(-3.18%) |
Jul 23, 2015 | 11.63 | 11.63 | 11.46 | 11.55 | 86,860 | -0.02(-0.17%) |
Jul 22, 2015 | 11.50 | 11.69 | 11.36 | 11.57 | 83,606 | +0.01(+0.08%) |
Jul 21, 2015 | 11.47 | 12.12 | 11.47 | 11.56 | 230,932 | +0.18(+1.61%) |
Jul 20, 2015 | 11.80 | 11.82 | 11.35 | 11.38 | 242,903 | -0.40(-3.37%) |
Jul 17, 2015 | 11.66 | 11.92 | 11.34 | 11.78 | 154,528 | +0.14(+1.16%) |
Jul 16, 2015 | 11.55 | 11.81 | 11.43 | 11.64 | 130,866 | +0.15(+1.35%) |
Jul 15, 2015 | 11.87 | 11.96 | 11.46 | 11.49 | 136,533 | -0.44(-3.73%) |
Jul 14, 2015 | 12.10 | 12.16 | 11.77 | 11.93 | 143,878 | -0.21(-1.75%) |
Jul 13, 2015 | 12.07 | 12.25 | 12.02 | 12.14 | 179,490 | +0.11(+0.88%) |
Jul 10, 2015 | 12.10 | 12.17 | 11.93 | 12.04 | 196,869 | -0.03(-0.24%) |
Jul 09, 2015 | 11.75 | 12.30 | 11.70 | 12.07 | 183,447 | +0.45(+3.91%) |
Jul 08, 2015 | 11.65 | 11.70 | 11.36 | 11.61 | 206,264 | -0.14(-1.23%) |
Jul 07, 2015 | 11.77 | 11.92 | 11.13 | 11.76 | 205,858 | -0.09(-0.73%) |
Jul 06, 2015 | 11.62 | 11.92 | 11.61 | 11.84 | 115,045 | +0.07(+0.57%) |
Jul 02, 2015 | 11.80 | 11.78 | 11.78 | 11.78 | 148,736 | +0.02(+0.16%) |