Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.790 | 5.940 | 5.470 | 5.780 | 1,931,810 | +0.09(+1.58%) |
Sep 29, 2015 | 6.100 | 6.200 | 5.500 | 5.690 | 2,064,859 | -0.43(-7.03%) |
Sep 28, 2015 | 6.520 | 6.557 | 5.950 | 6.120 | 2,287,842 | -0.45(-6.85%) |
Sep 25, 2015 | 7.230 | 7.250 | 6.500 | 6.570 | 2,149,180 | -0.60(-8.37%) |
Sep 24, 2015 | 7.030 | 7.190 | 6.900 | 7.170 | 1,093,732 | +0.09(+1.27%) |
Sep 23, 2015 | 7.200 | 7.320 | 7.030 | 7.080 | 760,674 | -0.11(-1.53%) |
Sep 22, 2015 | 7.110 | 7.280 | 6.980 | 7.190 | 1,316,163 | -0.10(-1.37%) |
Sep 21, 2015 | 7.560 | 7.620 | 7.140 | 7.290 | 1,734,201 | -0.10(-1.35%) |
Sep 18, 2015 | 7.500 | 7.600 | 7.300 | 7.390 | 1,608,510 | -0.25(-3.27%) |
Sep 17, 2015 | 7.860 | 7.900 | 7.500 | 7.640 | 1,790,644 | +0.17(+2.28%) |
Sep 16, 2015 | 7.510 | 7.615 | 7.380 | 7.470 | 629,023 | +0.00(+0.00%) |
Sep 15, 2015 | 7.340 | 7.570 | 7.290 | 7.470 | 948,203 | +0.12(+1.63%) |
Sep 14, 2015 | 7.330 | 7.390 | 7.180 | 7.350 | 698,805 | +0.01(+0.14%) |
Sep 11, 2015 | 7.070 | 7.340 | 7.040 | 7.340 | 1,065,879 | +0.23(+3.23%) |
Sep 10, 2015 | 6.860 | 7.110 | 6.860 | 7.110 | 2,031,901 | +0.21(+3.04%) |
Sep 09, 2015 | 7.240 | 7.350 | 6.900 | 6.900 | 1,733,732 | -0.25(-3.50%) |
Sep 08, 2015 | 7.200 | 7.277 | 6.980 | 7.150 | 998,431 | +0.04(+0.56%) |
Sep 04, 2015 | 7.000 | 7.110 | 7.110 | 7.110 | 832,300 | +0.02(+0.28%) |
Sep 03, 2015 | 7.160 | 7.300 | 7.011 | 7.090 | 1,030,664 | -0.14(-1.94%) |
Sep 02, 2015 | 7.210 | 7.280 | 7.010 | 7.230 | 1,290,857 | +0.13(+1.83%) |
Sep 01, 2015 | 7.250 | 7.360 | 7.050 | 7.100 | 1,346,935 | -0.39(-5.21%) |
Aug 31, 2015 | 7.730 | 7.900 | 7.470 | 7.490 | 1,523,189 | -0.24(-3.10%) |
Aug 28, 2015 | 7.370 | 7.740 | 7.300 | 7.730 | 2,638,007 | +0.75(+10.74%) |
Aug 27, 2015 | 6.870 | 7.050 | 6.720 | 6.980 | 1,825,139 | +0.18(+2.65%) |
Aug 26, 2015 | 6.780 | 6.836 | 6.430 | 6.800 | 1,523,897 | +0.21(+3.19%) |
Aug 25, 2015 | 6.950 | 6.970 | 6.560 | 6.590 | 1,681,119 | +0.05(+0.76%) |
Aug 24, 2015 | 6.500 | 7.060 | 6.190 | 6.540 | 2,064,173 | -0.50(-7.04%) |
Aug 21, 2015 | 6.910 | 7.260 | 6.770 | 7.035 | 1,707,053 | -0.01(-0.21%) |
Aug 20, 2015 | 7.600 | 7.694 | 7.051 | 7.050 | 1,844,851 | -0.59(-7.72%) |
Aug 19, 2015 | 7.400 | 7.850 | 7.215 | 7.640 | 2,371,492 | +0.20(+2.69%) |
Aug 18, 2015 | 7.850 | 7.870 | 7.440 | 7.440 | 1,071,203 | -0.44(-5.58%) |
Aug 17, 2015 | 7.400 | 7.895 | 7.300 | 7.880 | 1,576,822 | +0.51(+6.92%) |
Aug 14, 2015 | 7.310 | 7.440 | 7.150 | 7.370 | 1,268,048 | +0.03(+0.41%) |
Aug 13, 2015 | 7.820 | 7.940 | 7.330 | 7.340 | 1,424,639 | -0.48(-6.14%) |
Aug 12, 2015 | 7.680 | 7.870 | 7.150 | 7.820 | 2,608,203 | +0.00(+0.00%) |
Aug 11, 2015 | 8.250 | 8.290 | 7.700 | 7.820 | 3,870,315 | -0.37(-4.52%) |
Aug 10, 2015 | 8.000 | 8.830 | 7.550 | 8.190 | 18,084,400 | +1.70(+26.19%) |
Aug 07, 2015 | 6.820 | 6.940 | 6.350 | 6.490 | 1,433,839 | -0.31(-4.56%) |
Aug 06, 2015 | 7.160 | 7.170 | 6.660 | 6.800 | 1,284,423 | -0.38(-5.29%) |
Aug 05, 2015 | 7.150 | 7.290 | 7.100 | 7.180 | 413,729 | +0.03(+0.42%) |
Aug 04, 2015 | 7.220 | 7.330 | 7.120 | 7.150 | 536,948 | -0.10(-1.38%) |
Aug 03, 2015 | 7.290 | 7.480 | 7.200 | 7.250 | 589,445 | -0.04(-0.55%) |
Jul 31, 2015 | 7.290 | 7.445 | 7.160 | 7.290 | 611,271 | +0.08(+1.11%) |
Jul 30, 2015 | 7.350 | 7.450 | 7.110 | 7.210 | 601,912 | -0.19(-2.57%) |
Jul 29, 2015 | 7.470 | 7.570 | 7.340 | 7.400 | 936,717 | +0.00(+0.00%) |
Jul 28, 2015 | 7.250 | 7.400 | 7.130 | 7.400 | 906,507 | +0.22(+3.06%) |
Jul 27, 2015 | 7.050 | 7.230 | 6.900 | 7.180 | 850,988 | +0.12(+1.70%) |
Jul 24, 2015 | 7.190 | 7.250 | 7.010 | 7.060 | 819,756 | -0.17(-2.35%) |
Jul 23, 2015 | 7.430 | 7.520 | 7.210 | 7.230 | 453,599 | -0.09(-1.23%) |
Jul 22, 2015 | 7.250 | 7.410 | 7.170 | 7.320 | 572,260 | +0.01(+0.14%) |
Jul 21, 2015 | 7.530 | 7.550 | 7.280 | 7.310 | 645,152 | -0.19(-2.53%) |
Jul 20, 2015 | 7.670 | 7.690 | 7.340 | 7.500 | 690,280 | -0.17(-2.22%) |
Jul 17, 2015 | 7.720 | 7.810 | 7.530 | 7.670 | 559,227 | -0.04(-0.52%) |
Jul 16, 2015 | 7.820 | 7.880 | 7.540 | 7.710 | 572,298 | -0.05(-0.64%) |
Jul 15, 2015 | 7.900 | 8.000 | 7.650 | 7.760 | 888,795 | -0.12(-1.52%) |
Jul 14, 2015 | 7.580 | 7.908 | 7.510 | 7.880 | 692,272 | +0.28(+3.68%) |
Jul 13, 2015 | 7.550 | 7.680 | 7.460 | 7.600 | 681,909 | +0.14(+1.88%) |
Jul 10, 2015 | 7.380 | 7.480 | 7.200 | 7.460 | 651,779 | +0.19(+2.61%) |
Jul 09, 2015 | 7.170 | 7.410 | 7.160 | 7.270 | 768,821 | +0.23(+3.27%) |
Jul 08, 2015 | 7.520 | 7.530 | 7.020 | 7.040 | 1,326,417 | -0.61(-7.97%) |
Jul 07, 2015 | 7.870 | 7.890 | 7.460 | 7.650 | 1,168,564 | -0.22(-2.80%) |
Jul 06, 2015 | 7.800 | 8.020 | 7.610 | 7.870 | 1,145,362 | -0.05(-0.63%) |
Jul 02, 2015 | 8.150 | 7.920 | 7.920 | 7.920 | 892,600 | -0.22(-2.70%) |