Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.200 | 7.800 | 6.960 | 7.340 | 813,495 | -0.12(-1.61%) |
Oct 29, 2015 | 7.960 | 8.200 | 7.400 | 7.460 | 1,211,887 | -0.51(-6.40%) |
Oct 28, 2015 | 7.710 | 8.195 | 7.620 | 7.970 | 1,279,184 | +0.21(+2.71%) |
Oct 27, 2015 | 7.700 | 7.880 | 7.430 | 7.760 | 903,956 | +0.05(+0.65%) |
Oct 26, 2015 | 7.450 | 7.890 | 7.290 | 7.710 | 979,078 | +0.20(+2.66%) |
Oct 23, 2015 | 7.330 | 7.990 | 7.141 | 7.510 | 2,094,540 | +0.72(+10.60%) |
Oct 22, 2015 | 6.710 | 6.890 | 6.390 | 6.790 | 969,323 | +0.11(+1.65%) |
Oct 21, 2015 | 6.720 | 6.841 | 6.350 | 6.680 | 866,298 | +0.05(+0.75%) |
Oct 20, 2015 | 6.960 | 7.010 | 6.600 | 6.630 | 1,119,897 | -0.40(-5.69%) |
Oct 19, 2015 | 6.670 | 7.100 | 6.580 | 7.030 | 935,897 | +0.38(+5.71%) |
Oct 16, 2015 | 6.630 | 6.970 | 6.480 | 6.650 | 1,034,229 | +0.03(+0.45%) |
Oct 15, 2015 | 5.910 | 6.650 | 5.820 | 6.620 | 1,171,826 | +0.70(+11.82%) |
Oct 14, 2015 | 5.560 | 6.180 | 5.560 | 5.920 | 893,949 | +0.42(+7.64%) |
Oct 13, 2015 | 5.650 | 5.912 | 5.480 | 5.500 | 716,826 | -0.17(-3.00%) |
Oct 12, 2015 | 5.810 | 5.810 | 5.520 | 5.670 | 562,665 | -0.10(-1.73%) |
Oct 09, 2015 | 5.540 | 5.930 | 5.450 | 5.770 | 661,316 | +0.26(+4.72%) |
Oct 08, 2015 | 5.520 | 5.610 | 5.200 | 5.510 | 1,188,971 | -0.05(-0.90%) |
Oct 07, 2015 | 5.670 | 5.760 | 5.350 | 5.560 | 773,270 | -0.08(-1.42%) |
Oct 06, 2015 | 5.860 | 5.860 | 5.260 | 5.640 | 760,595 | -0.22(-3.75%) |
Oct 05, 2015 | 5.990 | 6.010 | 5.750 | 5.860 | 961,296 | -0.04(-0.68%) |
Oct 02, 2015 | 5.270 | 5.965 | 5.210 | 5.900 | 1,156,482 | +0.53(+9.87%) |
Oct 01, 2015 | 5.700 | 5.790 | 5.295 | 5.370 | 980,343 | -0.35(-6.12%) |
Sep 30, 2015 | 5.640 | 5.815 | 5.390 | 5.720 | 922,907 | +0.24(+4.38%) |
Sep 29, 2015 | 5.940 | 6.250 | 5.380 | 5.480 | 1,376,516 | -0.46(-7.74%) |
Sep 28, 2015 | 6.280 | 6.380 | 5.750 | 5.940 | 1,260,691 | -0.52(-8.05%) |
Sep 25, 2015 | 7.070 | 7.110 | 6.150 | 6.460 | 986,159 | -0.46(-6.65%) |
Sep 24, 2015 | 7.020 | 7.110 | 6.750 | 6.920 | 608,971 | -0.17(-2.40%) |
Sep 23, 2015 | 7.050 | 7.290 | 6.850 | 7.090 | 556,361 | +0.01(+0.14%) |
Sep 22, 2015 | 7.170 | 7.280 | 6.940 | 7.080 | 968,865 | -0.22(-3.01%) |
Sep 21, 2015 | 7.670 | 7.670 | 7.100 | 7.300 | 1,749,808 | -0.27(-3.57%) |
Sep 18, 2015 | 7.450 | 7.740 | 7.353 | 7.570 | 1,850,298 | -0.02(-0.26%) |
Sep 17, 2015 | 7.260 | 7.640 | 7.160 | 7.590 | 889,420 | +0.39(+5.42%) |
Sep 16, 2015 | 7.410 | 7.530 | 7.080 | 7.200 | 601,859 | -0.26(-3.49%) |
Sep 15, 2015 | 7.400 | 7.540 | 7.280 | 7.460 | 458,381 | +0.11(+1.50%) |
Sep 14, 2015 | 7.360 | 7.480 | 7.170 | 7.350 | 576,906 | +0.01(+0.14%) |
Sep 11, 2015 | 7.030 | 7.360 | 6.984 | 7.340 | 780,743 | +0.22(+3.09%) |
Sep 10, 2015 | 6.900 | 7.350 | 6.890 | 7.120 | 825,107 | +0.22(+3.19%) |
Sep 09, 2015 | 6.960 | 7.180 | 6.835 | 6.900 | 1,325,659 | -0.03(-0.43%) |
Sep 08, 2015 | 7.010 | 7.176 | 6.750 | 6.930 | 1,406,733 | +0.06(+0.87%) |
Sep 04, 2015 | 6.710 | 6.870 | 6.870 | 6.870 | 512,500 | +0.06(+0.88%) |
Sep 03, 2015 | 7.370 | 7.460 | 6.810 | 6.810 | 999,242 | -0.48(-6.58%) |
Sep 02, 2015 | 7.220 | 7.310 | 6.960 | 7.290 | 953,802 | +0.19(+2.68%) |
Sep 01, 2015 | 7.190 | 7.370 | 7.010 | 7.100 | 1,095,770 | -0.23(-3.14%) |
Aug 31, 2015 | 7.570 | 7.760 | 7.300 | 7.330 | 779,754 | -0.34(-4.43%) |
Aug 28, 2015 | 7.750 | 7.963 | 7.450 | 7.670 | 1,085,350 | -0.16(-2.04%) |
Aug 27, 2015 | 7.670 | 8.070 | 7.600 | 7.830 | 1,313,475 | +0.19(+2.49%) |
Aug 26, 2015 | 7.260 | 7.650 | 6.740 | 7.640 | 1,810,953 | +0.58(+8.22%) |
Aug 25, 2015 | 6.800 | 7.400 | 6.800 | 7.060 | 1,487,013 | +0.32(+4.83%) |
Aug 24, 2015 | 7.050 | 7.690 | 6.730 | 6.735 | 1,383,651 | -0.88(-11.61%) |
Aug 21, 2015 | 7.380 | 7.890 | 7.350 | 7.620 | 1,084,915 | +0.03(+0.40%) |
Aug 20, 2015 | 8.010 | 8.160 | 7.560 | 7.590 | 1,119,927 | -0.58(-7.10%) |
Aug 19, 2015 | 8.110 | 8.270 | 7.900 | 8.170 | 890,784 | +0.00(+0.00%) |
Aug 18, 2015 | 8.320 | 8.468 | 8.070 | 8.170 | 859,101 | -0.13(-1.57%) |
Aug 17, 2015 | 8.200 | 8.340 | 8.040 | 8.300 | 702,992 | +0.10(+1.22%) |
Aug 14, 2015 | 8.300 | 8.470 | 7.870 | 8.200 | 969,438 | -0.16(-1.91%) |
Aug 13, 2015 | 8.690 | 8.850 | 8.340 | 8.360 | 926,062 | -0.17(-1.99%) |
Aug 12, 2015 | 8.330 | 8.670 | 8.000 | 8.530 | 1,640,690 | +0.11(+1.31%) |
Aug 11, 2015 | 8.040 | 8.500 | 7.948 | 8.420 | 1,530,811 | +0.27(+3.31%) |
Aug 10, 2015 | 8.080 | 8.200 | 7.830 | 8.150 | 1,227,676 | +0.14(+1.81%) |
Aug 07, 2015 | 7.870 | 8.156 | 7.500 | 8.005 | 959,210 | +0.14(+1.72%) |
Aug 06, 2015 | 8.500 | 8.650 | 7.750 | 7.870 | 1,364,882 | -0.77(-8.91%) |
Aug 05, 2015 | 8.600 | 8.810 | 8.450 | 8.640 | 978,538 | +0.12(+1.41%) |
Aug 04, 2015 | 8.740 | 8.840 | 8.430 | 8.520 | 900,306 | -0.04(-0.47%) |