Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.396 | 7.418 | 7.262 | 7.329 | 508,384 | -0.06(-0.76%) |
Sep 29, 2015 | 7.295 | 7.362 | 7.273 | 7.385 | 821,091 | +0.09(+1.23%) |
Sep 28, 2015 | 7.485 | 7.496 | 7.284 | 7.295 | 402,132 | -0.20(-2.68%) |
Sep 25, 2015 | 7.619 | 7.709 | 7.491 | 7.496 | 499,261 | -0.13(-1.76%) |
Sep 24, 2015 | 7.597 | 7.675 | 7.569 | 7.630 | 278,999 | +0.03(+0.44%) |
Sep 23, 2015 | 7.597 | 7.658 | 7.586 | 7.597 | 296,819 | +0.00(+0.00%) |
Sep 22, 2015 | 7.597 | 7.642 | 7.552 | 7.597 | 343,710 | +0.00(+0.00%) |
Sep 21, 2015 | 7.340 | 7.653 | 7.340 | 7.597 | 559,545 | +0.25(+3.34%) |
Sep 18, 2015 | 7.273 | 7.407 | 7.273 | 7.351 | 1,302,217 | +0.03(+0.46%) |
Sep 17, 2015 | 7.262 | 7.429 | 7.150 | 7.318 | 655,422 | +0.09(+1.24%) |
Sep 16, 2015 | 7.318 | 7.329 | 7.228 | 7.228 | 501,068 | -0.10(-1.37%) |
Sep 15, 2015 | 7.396 | 7.396 | 7.273 | 7.329 | 414,709 | -0.03(-0.46%) |
Sep 14, 2015 | 7.519 | 7.541 | 7.329 | 7.362 | 358,693 | -0.13(-1.79%) |
Sep 11, 2015 | 7.385 | 7.519 | 7.351 | 7.496 | 337,421 | +0.11(+1.51%) |
Sep 10, 2015 | 7.351 | 7.407 | 7.318 | 7.385 | 222,227 | +0.03(+0.46%) |
Sep 09, 2015 | 7.429 | 7.496 | 7.351 | 7.351 | 222,439 | -0.08(-1.05%) |
Sep 08, 2015 | 7.418 | 7.491 | 7.362 | 7.429 | 229,589 | +0.04(+0.61%) |
Sep 04, 2015 | 7.351 | 7.385 | 7.385 | 7.385 | 265,038 | -0.02(-0.30%) |
Sep 03, 2015 | 7.407 | 7.502 | 7.407 | 7.407 | 225,837 | +0.02(+0.30%) |
Sep 02, 2015 | 7.452 | 7.480 | 7.351 | 7.385 | 185,098 | -0.01(-0.15%) |
Sep 01, 2015 | 7.385 | 7.496 | 7.374 | 7.396 | 281,782 | -0.09(-1.19%) |
Aug 31, 2015 | 7.452 | 7.552 | 7.441 | 7.485 | 303,229 | +0.02(+0.30%) |
Aug 28, 2015 | 7.485 | 7.485 | 7.418 | 7.463 | 215,545 | -0.02(-0.30%) |
Aug 27, 2015 | 7.485 | 7.597 | 7.418 | 7.485 | 297,111 | +0.03(+0.45%) |
Aug 26, 2015 | 7.396 | 7.474 | 7.318 | 7.452 | 350,373 | +0.16(+2.14%) |
Aug 25, 2015 | 7.452 | 7.452 | 7.284 | 7.295 | 232,779 | +0.00(+0.00%) |
Aug 24, 2015 | 7.374 | 7.508 | 7.151 | 7.295 | 409,512 | -0.31(-4.11%) |
Aug 21, 2015 | 7.664 | 7.798 | 7.608 | 7.608 | 798,727 | -0.18(-2.30%) |
Aug 20, 2015 | 7.765 | 7.887 | 7.720 | 7.787 | 227,327 | -0.01(-0.14%) |
Aug 19, 2015 | 7.709 | 7.865 | 7.697 | 7.798 | 212,656 | +0.04(+0.58%) |
Aug 18, 2015 | 7.720 | 7.809 | 7.720 | 7.753 | 151,201 | -0.06(-0.72%) |
Aug 17, 2015 | 7.731 | 7.815 | 7.642 | 7.809 | 205,369 | +0.04(+0.58%) |
Aug 14, 2015 | 7.709 | 7.776 | 7.686 | 7.765 | 165,388 | +0.06(+0.72%) |
Aug 13, 2015 | 7.619 | 7.776 | 7.586 | 7.709 | 245,914 | +0.11(+1.47%) |
Aug 12, 2015 | 7.485 | 7.653 | 7.485 | 7.597 | 278,647 | +0.08(+1.04%) |
Aug 11, 2015 | 7.295 | 7.563 | 7.295 | 7.519 | 297,889 | +0.19(+2.59%) |
Aug 10, 2015 | 7.228 | 7.329 | 7.206 | 7.329 | 465,303 | +0.13(+1.86%) |
Aug 07, 2015 | 7.485 | 7.496 | 7.161 | 7.195 | 572,478 | -0.36(-4.73%) |
Aug 06, 2015 | 7.820 | 7.854 | 7.374 | 7.552 | 754,432 | -0.48(-5.98%) |
Aug 05, 2015 | 8.156 | 8.156 | 7.988 | 8.033 | 183,954 | -0.10(-1.24%) |
Aug 04, 2015 | 8.144 | 8.189 | 8.122 | 8.133 | 161,100 | -0.01(-0.14%) |
Aug 03, 2015 | 8.234 | 8.256 | 8.100 | 8.144 | 245,949 | -0.09(-1.09%) |
Jul 31, 2015 | 8.178 | 8.256 | 8.178 | 8.234 | 328,653 | +0.06(+0.68%) |
Jul 30, 2015 | 8.200 | 8.256 | 8.167 | 8.178 | 135,218 | -0.02(-0.27%) |
Jul 29, 2015 | 8.178 | 8.234 | 8.111 | 8.200 | 145,290 | +0.01(+0.14%) |
Jul 28, 2015 | 8.178 | 8.263 | 8.144 | 8.189 | 168,953 | +0.01(+0.14%) |
Jul 27, 2015 | 8.100 | 8.189 | 8.100 | 8.178 | 201,820 | +0.07(+0.83%) |
Jul 24, 2015 | 8.256 | 8.290 | 8.100 | 8.111 | 211,782 | -0.16(-1.89%) |
Jul 23, 2015 | 8.368 | 8.379 | 8.256 | 8.267 | 175,397 | -0.09(-1.07%) |
Jul 22, 2015 | 8.379 | 8.424 | 8.357 | 8.357 | 203,118 | -0.01(-0.13%) |
Jul 21, 2015 | 8.379 | 8.435 | 8.357 | 8.368 | 288,914 | +0.01(+0.13%) |
Jul 20, 2015 | 8.379 | 8.424 | 8.345 | 8.357 | 342,725 | -0.03(-0.40%) |
Jul 17, 2015 | 8.401 | 8.401 | 8.357 | 8.390 | 235,832 | -0.01(-0.13%) |
Jul 16, 2015 | 8.390 | 8.446 | 8.390 | 8.401 | 101,125 | +0.01(+0.13%) |
Jul 15, 2015 | 8.390 | 8.401 | 8.312 | 8.390 | 325,153 | +0.00(+0.00%) |
Jul 14, 2015 | 8.401 | 8.446 | 8.370 | 8.390 | 162,943 | -0.01(-0.13%) |
Jul 13, 2015 | 8.435 | 8.468 | 8.379 | 8.401 | 200,550 | -0.03(-0.40%) |
Jul 10, 2015 | 8.357 | 8.446 | 8.357 | 8.435 | 203,034 | +0.06(+0.67%) |
Jul 09, 2015 | 8.513 | 8.513 | 8.379 | 8.379 | 199,664 | -0.10(-1.19%) |
Jul 08, 2015 | 8.491 | 8.547 | 8.446 | 8.480 | 191,262 | -0.04(-0.52%) |
Jul 07, 2015 | 8.424 | 8.569 | 8.390 | 8.524 | 306,670 | +0.10(+1.19%) |
Jul 06, 2015 | 8.345 | 8.457 | 8.345 | 8.424 | 231,041 | +0.04(+0.53%) |
Jul 02, 2015 | 8.424 | 8.379 | 8.379 | 8.379 | 198,084 | -0.02(-0.27%) |