Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.386 | 7.712 | 7.370 | 7.684 | 26,018,492 | +0.42(+5.76%) |
Sep 29, 2015 | 7.177 | 7.293 | 7.156 | 7.265 | 9,663,463 | +0.08(+1.18%) |
Sep 28, 2015 | 7.160 | 7.197 | 7.104 | 7.181 | 9,809,359 | +0.01(+0.17%) |
Sep 25, 2015 | 7.156 | 7.197 | 7.100 | 7.169 | 7,577,091 | +0.05(+0.74%) |
Sep 24, 2015 | 7.173 | 7.193 | 7.068 | 7.116 | 9,538,589 | +0.01(+0.17%) |
Sep 23, 2015 | 7.209 | 7.221 | 7.100 | 7.104 | 7,374,450 | -0.04(-0.56%) |
Sep 22, 2015 | 7.112 | 7.209 | 7.088 | 7.144 | 8,826,151 | -0.04(-0.62%) |
Sep 21, 2015 | 7.120 | 7.215 | 7.068 | 7.189 | 8,106,778 | +0.18(+2.53%) |
Sep 18, 2015 | 7.140 | 7.140 | 6.975 | 7.012 | 8,754,200 | -0.13(-1.86%) |
Sep 17, 2015 | 7.164 | 7.243 | 7.120 | 7.144 | 6,402,106 | -0.05(-0.67%) |
Sep 16, 2015 | 7.181 | 7.205 | 7.136 | 7.193 | 6,984,235 | +0.04(+0.62%) |
Sep 15, 2015 | 7.128 | 7.156 | 7.104 | 7.148 | 10,735,502 | +0.03(+0.45%) |
Sep 14, 2015 | 7.124 | 7.140 | 7.062 | 7.116 | 11,931,235 | -0.00(-0.06%) |
Sep 11, 2015 | 7.048 | 7.124 | 7.020 | 7.120 | 10,916,612 | +0.04(+0.51%) |
Sep 10, 2015 | 6.955 | 7.104 | 6.919 | 7.084 | 14,038,641 | +0.13(+1.91%) |
Sep 09, 2015 | 7.120 | 7.124 | 6.943 | 6.951 | 13,096,804 | -0.07(-0.97%) |
Sep 08, 2015 | 6.838 | 7.032 | 6.830 | 7.020 | 12,273,295 | +0.21(+3.07%) |
Sep 04, 2015 | 6.802 | 6.810 | 6.810 | 6.810 | 10,180,135 | -0.25(-3.59%) |
Sep 03, 2015 | 6.975 | 7.108 | 6.975 | 7.064 | 9,256,730 | +0.04(+0.57%) |
Sep 02, 2015 | 6.915 | 7.036 | 6.830 | 7.024 | 11,474,591 | +0.24(+3.56%) |
Sep 01, 2015 | 6.822 | 6.855 | 6.750 | 6.782 | 9,794,196 | -0.12(-1.75%) |
Aug 31, 2015 | 6.903 | 6.971 | 6.891 | 6.903 | 11,258,031 | -0.14(-2.06%) |
Aug 28, 2015 | 6.979 | 7.072 | 6.911 | 7.048 | 7,780,763 | +0.10(+1.39%) |
Aug 27, 2015 | 6.842 | 6.951 | 6.830 | 6.951 | 12,059,657 | +0.13(+1.89%) |
Aug 26, 2015 | 6.698 | 6.830 | 6.637 | 6.822 | 20,808,772 | +0.18(+2.73%) |
Aug 25, 2015 | 6.770 | 6.838 | 6.641 | 6.641 | 12,077,443 | -0.02(-0.24%) |
Aug 24, 2015 | 6.460 | 6.710 | 6.401 | 6.657 | 26,800,970 | -0.21(-2.99%) |
Aug 21, 2015 | 7.012 | 7.060 | 6.861 | 6.863 | 11,310,928 | -0.10(-1.50%) |
Aug 20, 2015 | 7.160 | 7.173 | 6.967 | 6.967 | 12,956,200 | -0.34(-4.68%) |
Aug 19, 2015 | 7.338 | 7.338 | 7.245 | 7.309 | 8,540,523 | +0.06(+0.89%) |
Aug 18, 2015 | 7.257 | 7.325 | 7.193 | 7.245 | 8,213,581 | +0.04(+0.56%) |
Aug 17, 2015 | 7.205 | 7.241 | 7.177 | 7.205 | 5,555,774 | -0.03(-0.39%) |
Aug 14, 2015 | 7.257 | 7.285 | 7.221 | 7.233 | 5,805,720 | -0.02(-0.33%) |
Aug 13, 2015 | 7.152 | 7.330 | 7.152 | 7.257 | 10,402,816 | +0.07(+1.01%) |
Aug 12, 2015 | 7.140 | 7.197 | 7.072 | 7.185 | 9,541,399 | +0.16(+2.23%) |
Aug 11, 2015 | 7.092 | 7.136 | 6.999 | 7.028 | 6,023,723 | -0.09(-1.30%) |
Aug 10, 2015 | 7.003 | 7.128 | 7.003 | 7.120 | 8,629,639 | +0.06(+0.91%) |
Aug 07, 2015 | 6.967 | 7.060 | 6.967 | 7.056 | 8,356,001 | +0.09(+1.27%) |
Aug 06, 2015 | 6.983 | 7.024 | 6.903 | 6.967 | 7,713,623 | -0.03(-0.46%) |
Aug 05, 2015 | 6.943 | 7.064 | 6.943 | 6.999 | 10,191,484 | +0.18(+2.66%) |
Aug 04, 2015 | 6.758 | 6.830 | 6.718 | 6.818 | 6,960,740 | -0.01(-0.12%) |
Aug 03, 2015 | 6.842 | 6.895 | 6.786 | 6.826 | 8,333,762 | +0.02(+0.30%) |
Jul 31, 2015 | 6.826 | 6.889 | 6.798 | 6.806 | 10,779,462 | -0.02(-0.24%) |
Jul 30, 2015 | 6.802 | 6.845 | 6.734 | 6.822 | 7,895,680 | -0.02(-0.29%) |
Jul 29, 2015 | 6.851 | 6.887 | 6.818 | 6.842 | 8,093,742 | +0.03(+0.41%) |
Jul 28, 2015 | 6.794 | 6.818 | 6.707 | 6.814 | 9,066,807 | +0.08(+1.14%) |
Jul 27, 2015 | 6.754 | 6.802 | 6.669 | 6.738 | 10,283,315 | -0.20(-2.84%) |
Jul 24, 2015 | 6.919 | 6.983 | 6.887 | 6.935 | 11,972,114 | -0.04(-0.52%) |
Jul 23, 2015 | 6.923 | 7.024 | 6.923 | 6.971 | 11,134,809 | +0.02(+0.35%) |
Jul 22, 2015 | 6.887 | 7.036 | 6.883 | 6.947 | 13,464,128 | +0.08(+1.17%) |
Jul 21, 2015 | 7.096 | 7.205 | 6.855 | 6.867 | 43,087,280 | +0.52(+8.18%) |
Jul 20, 2015 | 6.380 | 6.420 | 6.323 | 6.347 | 10,936,431 | -0.03(-0.44%) |
Jul 17, 2015 | 6.440 | 6.456 | 6.347 | 6.376 | 10,301,007 | -0.04(-0.57%) |
Jul 16, 2015 | 6.420 | 6.472 | 6.392 | 6.412 | 7,176,531 | +0.06(+0.95%) |
Jul 15, 2015 | 6.299 | 6.376 | 6.287 | 6.351 | 6,329,422 | +0.08(+1.28%) |
Jul 14, 2015 | 6.307 | 6.331 | 6.243 | 6.271 | 7,521,943 | +0.02(+0.26%) |
Jul 13, 2015 | 6.231 | 6.287 | 6.207 | 6.255 | 6,154,667 | +0.02(+0.39%) |
Jul 10, 2015 | 6.203 | 6.251 | 6.178 | 6.231 | 7,455,245 | +0.03(+0.45%) |
Jul 09, 2015 | 6.198 | 6.291 | 6.166 | 6.203 | 7,976,664 | -0.02(-0.26%) |
Jul 08, 2015 | 6.247 | 6.267 | 6.198 | 6.219 | 10,764,170 | -0.17(-2.59%) |
Jul 07, 2015 | 6.372 | 6.396 | 6.275 | 6.384 | 6,266,595 | -0.01(-0.13%) |
Jul 06, 2015 | 6.384 | 6.410 | 6.347 | 6.392 | 12,738,980 | -0.03(-0.50%) |
Jul 02, 2015 | 6.420 | 6.424 | 6.424 | 6.424 | 5,196,278 | +0.02(+0.31%) |