Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.970 | 4.100 | 3.900 | 3.910 | 174,240 | -0.07(-1.76%) |
Oct 29, 2015 | 4.090 | 4.115 | 3.970 | 3.980 | 128,651 | -0.09(-2.21%) |
Oct 28, 2015 | 3.950 | 4.170 | 3.900 | 4.070 | 238,194 | +0.14(+3.56%) |
Oct 27, 2015 | 4.010 | 4.030 | 3.840 | 3.930 | 514,323 | -0.07(-1.75%) |
Oct 26, 2015 | 4.260 | 4.280 | 4.000 | 4.000 | 197,549 | -0.21(-4.99%) |
Oct 23, 2015 | 4.230 | 4.300 | 4.140 | 4.210 | 248,447 | -0.02(-0.47%) |
Oct 22, 2015 | 4.250 | 4.270 | 4.200 | 4.230 | 328,280 | -0.03(-0.70%) |
Oct 21, 2015 | 4.490 | 4.600 | 4.105 | 4.260 | 708,208 | -0.62(-12.70%) |
Oct 20, 2015 | 4.920 | 5.000 | 4.870 | 4.880 | 294,413 | -0.02(-0.41%) |
Oct 19, 2015 | 5.150 | 5.200 | 4.890 | 4.900 | 285,600 | -0.29(-5.59%) |
Oct 16, 2015 | 5.320 | 5.320 | 5.070 | 5.190 | 162,955 | -0.11(-2.08%) |
Oct 15, 2015 | 5.180 | 5.335 | 5.080 | 5.300 | 158,543 | +0.12(+2.32%) |
Oct 14, 2015 | 5.190 | 5.240 | 5.100 | 5.180 | 174,672 | -0.01(-0.19%) |
Oct 13, 2015 | 5.300 | 5.400 | 5.190 | 5.190 | 122,721 | -0.18(-3.35%) |
Oct 12, 2015 | 5.530 | 5.550 | 5.300 | 5.370 | 86,691 | -0.16(-2.89%) |
Oct 09, 2015 | 5.460 | 5.610 | 5.390 | 5.530 | 127,743 | +0.08(+1.47%) |
Oct 08, 2015 | 5.500 | 5.620 | 5.400 | 5.450 | 123,873 | -0.01(-0.18%) |
Oct 07, 2015 | 5.130 | 5.560 | 5.130 | 5.460 | 212,632 | +0.32(+6.23%) |
Oct 06, 2015 | 5.090 | 5.240 | 5.060 | 5.140 | 370,615 | +0.06(+1.18%) |
Oct 05, 2015 | 5.250 | 5.280 | 5.050 | 5.080 | 188,732 | -0.10(-1.93%) |
Oct 02, 2015 | 5.690 | 5.730 | 5.025 | 5.180 | 508,192 | -0.78(-13.09%) |
Oct 01, 2015 | 6.020 | 6.100 | 5.910 | 5.960 | 88,830 | -0.02(-0.33%) |
Sep 30, 2015 | 5.900 | 6.035 | 5.870 | 5.980 | 142,223 | +0.16(+2.75%) |
Sep 29, 2015 | 5.870 | 5.900 | 5.780 | 5.820 | 71,647 | -0.03(-0.51%) |
Sep 28, 2015 | 5.620 | 5.930 | 5.560 | 5.850 | 191,536 | +0.19(+3.36%) |
Sep 25, 2015 | 5.800 | 5.840 | 5.650 | 5.660 | 178,201 | -0.10(-1.74%) |
Sep 24, 2015 | 5.780 | 5.810 | 5.640 | 5.760 | 274,105 | -0.02(-0.35%) |
Sep 23, 2015 | 5.800 | 5.940 | 5.750 | 5.780 | 260,318 | +0.02(+0.35%) |
Sep 22, 2015 | 6.050 | 6.070 | 5.620 | 5.760 | 573,610 | -0.34(-5.57%) |
Sep 21, 2015 | 6.320 | 6.390 | 6.060 | 6.100 | 273,064 | -0.10(-1.61%) |
Sep 18, 2015 | 6.550 | 6.580 | 6.180 | 6.200 | 789,858 | -0.46(-6.91%) |
Sep 17, 2015 | 7.100 | 7.160 | 6.640 | 6.660 | 235,362 | -0.45(-6.33%) |
Sep 16, 2015 | 6.850 | 7.220 | 6.850 | 7.110 | 123,448 | +0.26(+3.80%) |
Sep 15, 2015 | 6.710 | 6.920 | 6.630 | 6.850 | 143,206 | +0.14(+2.09%) |
Sep 14, 2015 | 6.790 | 6.790 | 6.600 | 6.710 | 60,468 | -0.08(-1.18%) |
Sep 11, 2015 | 6.900 | 6.940 | 6.750 | 6.790 | 142,004 | -0.13(-1.88%) |
Sep 10, 2015 | 6.900 | 6.990 | 6.900 | 6.920 | 55,351 | +0.07(+1.02%) |
Sep 09, 2015 | 6.980 | 7.060 | 6.850 | 6.850 | 86,491 | -0.10(-1.44%) |
Sep 08, 2015 | 6.870 | 7.100 | 6.780 | 6.950 | 111,317 | +0.16(+2.36%) |
Sep 04, 2015 | 6.710 | 6.790 | 6.790 | 6.790 | 75,600 | -0.03(-0.44%) |
Sep 03, 2015 | 6.900 | 7.010 | 6.770 | 6.820 | 87,419 | -0.14(-2.01%) |
Sep 02, 2015 | 7.050 | 7.150 | 6.790 | 6.960 | 105,924 | +0.00(+0.00%) |
Sep 01, 2015 | 7.090 | 7.200 | 6.910 | 6.960 | 152,571 | -0.22(-3.06%) |
Aug 31, 2015 | 7.180 | 7.360 | 7.070 | 7.180 | 147,755 | -0.05(-0.69%) |
Aug 28, 2015 | 7.110 | 7.400 | 7.110 | 7.230 | 86,608 | +0.08(+1.12%) |
Aug 27, 2015 | 7.130 | 7.320 | 6.920 | 7.150 | 106,057 | +0.14(+2.00%) |
Aug 26, 2015 | 6.740 | 7.040 | 6.660 | 7.010 | 122,046 | +0.38(+5.73%) |
Aug 25, 2015 | 7.360 | 7.360 | 6.600 | 6.630 | 325,581 | -0.53(-7.40%) |
Aug 24, 2015 | 7.090 | 7.300 | 7.000 | 7.160 | 224,003 | -0.21(-2.85%) |
Aug 21, 2015 | 6.950 | 7.480 | 6.890 | 7.370 | 264,377 | +0.29(+4.10%) |
Aug 20, 2015 | 7.170 | 7.220 | 7.080 | 7.080 | 141,780 | -0.16(-2.21%) |
Aug 19, 2015 | 7.370 | 7.440 | 7.160 | 7.240 | 150,587 | -0.20(-2.69%) |
Aug 18, 2015 | 7.260 | 7.560 | 7.150 | 7.440 | 145,746 | +0.20(+2.76%) |
Aug 17, 2015 | 7.270 | 7.440 | 7.160 | 7.240 | 206,566 | +0.02(+0.28%) |
Aug 14, 2015 | 7.230 | 7.440 | 7.200 | 7.220 | 75,988 | -0.03(-0.41%) |
Aug 13, 2015 | 7.380 | 7.520 | 7.220 | 7.250 | 102,080 | -0.16(-2.16%) |
Aug 12, 2015 | 7.440 | 7.500 | 7.350 | 7.410 | 84,434 | -0.08(-1.07%) |
Aug 11, 2015 | 7.270 | 7.590 | 7.260 | 7.490 | 198,373 | +0.21(+2.88%) |
Aug 10, 2015 | 7.150 | 7.620 | 7.140 | 7.280 | 188,057 | +0.15(+2.10%) |
Aug 07, 2015 | 6.970 | 7.230 | 6.970 | 7.130 | 193,055 | +0.07(+0.99%) |
Aug 06, 2015 | 6.950 | 7.150 | 6.850 | 7.060 | 400,454 | -0.09(-1.26%) |
Aug 05, 2015 | 7.250 | 7.250 | 7.070 | 7.150 | 99,817 | -0.10(-1.38%) |
Aug 04, 2015 | 7.170 | 7.340 | 7.110 | 7.250 | 102,048 | +0.17(+2.40%) |