Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 7.740 | 8.100 | 7.640 | 7.820 | 118,012 | +0.19(+2.49%) |
Sep 29, 2015 | 7.700 | 7.880 | 7.480 | 7.630 | 50,384 | -0.10(-1.29%) |
Sep 28, 2015 | 7.770 | 7.840 | 7.470 | 7.730 | 81,074 | -0.04(-0.51%) |
Sep 25, 2015 | 7.900 | 8.000 | 7.680 | 7.770 | 91,043 | -0.11(-1.40%) |
Sep 24, 2015 | 7.500 | 8.000 | 7.320 | 7.880 | 125,887 | +0.25(+3.28%) |
Sep 23, 2015 | 7.740 | 7.900 | 7.510 | 7.630 | 133,132 | -0.19(-2.43%) |
Sep 22, 2015 | 7.430 | 8.100 | 7.430 | 7.820 | 148,954 | +0.20(+2.62%) |
Sep 21, 2015 | 7.560 | 7.840 | 7.300 | 7.620 | 110,190 | +0.13(+1.74%) |
Sep 18, 2015 | 7.440 | 7.730 | 7.440 | 7.490 | 148,448 | -0.05(-0.66%) |
Sep 17, 2015 | 7.970 | 7.970 | 7.540 | 7.540 | 106,279 | -0.45(-5.63%) |
Sep 16, 2015 | 7.460 | 8.170 | 7.460 | 7.990 | 71,987 | +0.59(+7.97%) |
Sep 15, 2015 | 7.380 | 7.799 | 7.274 | 7.400 | 260,116 | +0.01(+0.14%) |
Sep 14, 2015 | 7.620 | 7.650 | 7.210 | 7.390 | 47,185 | -0.26(-3.40%) |
Sep 11, 2015 | 8.000 | 8.110 | 7.240 | 7.650 | 123,826 | -0.44(-5.44%) |
Sep 10, 2015 | 7.720 | 8.300 | 7.720 | 8.090 | 153,961 | +0.32(+4.12%) |
Sep 09, 2015 | 7.670 | 8.070 | 7.670 | 7.770 | 138,954 | +0.10(+1.30%) |
Sep 08, 2015 | 7.410 | 8.080 | 7.410 | 7.670 | 164,457 | +0.42(+5.79%) |
Sep 04, 2015 | 7.030 | 7.250 | 7.250 | 7.250 | 169,800 | +0.21(+2.98%) |
Sep 03, 2015 | 7.270 | 7.440 | 6.890 | 7.040 | 166,779 | -0.15(-2.09%) |
Sep 02, 2015 | 7.040 | 7.320 | 7.040 | 7.190 | 76,222 | +0.03(+0.42%) |
Sep 01, 2015 | 7.000 | 7.710 | 6.790 | 7.160 | 262,933 | +0.03(+0.42%) |
Aug 31, 2015 | 7.140 | 7.550 | 7.060 | 7.130 | 169,927 | -0.18(-2.46%) |
Aug 28, 2015 | 6.490 | 7.440 | 6.240 | 7.310 | 315,921 | +0.84(+12.98%) |
Aug 27, 2015 | 6.300 | 6.990 | 6.300 | 6.470 | 389,581 | +0.27(+4.35%) |
Aug 26, 2015 | 6.330 | 6.570 | 6.140 | 6.200 | 350,943 | +0.00(+0.00%) |
Aug 25, 2015 | 6.140 | 6.635 | 6.010 | 6.200 | 447,852 | +0.37(+6.35%) |
Aug 24, 2015 | 5.350 | 6.570 | 4.690 | 5.830 | 805,021 | +0.24(+4.29%) |
Aug 21, 2015 | 7.840 | 7.865 | 5.500 | 5.590 | 1,962,001 | -2.92(-34.31%) |
Aug 20, 2015 | 9.500 | 9.750 | 8.330 | 8.510 | 252,000 | -1.08(-11.26%) |
Aug 19, 2015 | 9.730 | 9.850 | 9.550 | 9.590 | 69,847 | -0.23(-2.34%) |
Aug 18, 2015 | 10.09 | 10.09 | 9.750 | 9.820 | 115,624 | -0.38(-3.73%) |
Aug 17, 2015 | 9.750 | 10.43 | 9.744 | 10.20 | 78,169 | +0.41(+4.19%) |
Aug 14, 2015 | 9.780 | 9.980 | 9.770 | 9.790 | 45,580 | +0.01(+0.10%) |
Aug 13, 2015 | 9.840 | 10.14 | 9.740 | 9.780 | 44,323 | +0.00(+0.00%) |
Aug 12, 2015 | 9.690 | 10.17 | 9.600 | 9.780 | 91,539 | -0.04(-0.41%) |
Aug 11, 2015 | 10.00 | 10.21 | 9.810 | 9.820 | 48,850 | -0.36(-3.54%) |
Aug 10, 2015 | 9.740 | 10.27 | 9.720 | 10.18 | 79,030 | +0.52(+5.38%) |
Aug 07, 2015 | 10.05 | 10.09 | 9.560 | 9.660 | 94,711 | -0.30(-3.01%) |
Aug 06, 2015 | 9.890 | 10.08 | 9.780 | 9.960 | 94,419 | +0.12(+1.22%) |
Aug 05, 2015 | 9.890 | 10.08 | 9.730 | 9.840 | 62,062 | +0.07(+0.72%) |
Aug 04, 2015 | 9.700 | 9.970 | 9.676 | 9.770 | 50,859 | +0.13(+1.35%) |
Aug 03, 2015 | 10.27 | 10.28 | 9.560 | 9.640 | 169,791 | -0.68(-6.59%) |
Jul 31, 2015 | 9.760 | 10.34 | 9.760 | 10.32 | 128,638 | +0.44(+4.45%) |
Jul 30, 2015 | 10.05 | 10.17 | 9.820 | 9.880 | 59,539 | -0.23(-2.27%) |
Jul 29, 2015 | 10.21 | 10.24 | 9.910 | 10.11 | 150,643 | +0.08(+0.80%) |
Jul 28, 2015 | 10.24 | 10.65 | 10.00 | 10.03 | 139,259 | -0.08(-0.79%) |
Jul 27, 2015 | 10.27 | 10.40 | 9.890 | 10.11 | 199,539 | -0.59(-5.51%) |
Jul 24, 2015 | 10.42 | 10.81 | 10.15 | 10.70 | 160,102 | +0.46(+4.49%) |
Jul 23, 2015 | 10.57 | 10.71 | 10.22 | 10.24 | 160,697 | -0.18(-1.73%) |
Jul 22, 2015 | 10.71 | 10.71 | 10.38 | 10.42 | 195,381 | -0.26(-2.43%) |
Jul 21, 2015 | 10.28 | 10.84 | 10.28 | 10.68 | 80,554 | +0.35(+3.39%) |
Jul 20, 2015 | 10.41 | 10.56 | 10.09 | 10.33 | 253,314 | -0.02(-0.19%) |
Jul 17, 2015 | 10.35 | 10.82 | 10.35 | 10.35 | 224,321 | +0.17(+1.67%) |
Jul 16, 2015 | 10.47 | 10.66 | 10.14 | 10.18 | 171,596 | -0.08(-0.78%) |
Jul 15, 2015 | 10.56 | 10.70 | 10.04 | 10.26 | 285,330 | -0.47(-4.38%) |
Jul 14, 2015 | 10.00 | 10.96 | 10.00 | 10.73 | 251,190 | +0.60(+5.92%) |
Jul 13, 2015 | 10.07 | 10.30 | 10.03 | 10.13 | 205,578 | +0.21(+2.12%) |
Jul 10, 2015 | 10.32 | 10.53 | 9.840 | 9.920 | 274,267 | -0.08(-0.80%) |
Jul 09, 2015 | 10.44 | 10.60 | 9.920 | 10.00 | 481,018 | +0.89(+9.77%) |
Jul 08, 2015 | 8.250 | 9.290 | 8.120 | 9.110 | 584,781 | -0.31(-3.29%) |
Jul 07, 2015 | 9.860 | 10.00 | 8.710 | 9.420 | 902,623 | -0.97(-9.34%) |
Jul 06, 2015 | 10.90 | 10.94 | 10.32 | 10.39 | 504,541 | -1.01(-8.86%) |
Jul 02, 2015 | 12.11 | 11.40 | 11.40 | 11.40 | 388,700 | -0.62(-5.16%) |