Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.150 | 5.290 | 5.060 | 5.210 | 1,022,906 | +0.10(+1.96%) |
Oct 29, 2015 | 5.320 | 5.430 | 5.110 | 5.110 | 1,803,518 | -0.21(-3.95%) |
Oct 28, 2015 | 5.240 | 5.360 | 5.220 | 5.320 | 3,381,057 | +0.06(+1.14%) |
Oct 27, 2015 | 5.250 | 5.390 | 5.160 | 5.260 | 1,884,564 | +0.01(+0.19%) |
Oct 26, 2015 | 5.330 | 5.490 | 5.210 | 5.250 | 1,734,656 | -0.08(-1.50%) |
Oct 23, 2015 | 5.000 | 5.350 | 4.890 | 5.330 | 4,828,400 | -1.31(-19.73%) |
Oct 22, 2015 | 6.720 | 6.790 | 6.510 | 6.640 | 1,600,254 | -0.05(-0.75%) |
Oct 21, 2015 | 6.760 | 6.860 | 6.440 | 6.690 | 1,510,473 | +0.01(+0.15%) |
Oct 20, 2015 | 6.930 | 6.940 | 6.610 | 6.680 | 1,488,008 | -0.25(-3.61%) |
Oct 19, 2015 | 6.620 | 7.020 | 6.620 | 6.930 | 1,263,036 | +0.28(+4.21%) |
Oct 16, 2015 | 6.650 | 6.850 | 6.540 | 6.650 | 1,162,738 | +0.03(+0.45%) |
Oct 15, 2015 | 6.110 | 6.620 | 6.030 | 6.620 | 883,732 | +0.50(+8.17%) |
Oct 14, 2015 | 6.010 | 6.300 | 6.010 | 6.120 | 1,326,670 | +0.14(+2.34%) |
Oct 13, 2015 | 6.120 | 6.290 | 5.970 | 5.980 | 1,036,267 | -0.20(-3.24%) |
Oct 12, 2015 | 6.220 | 6.320 | 6.140 | 6.180 | 827,942 | -0.02(-0.32%) |
Oct 09, 2015 | 6.120 | 6.445 | 6.080 | 6.200 | 905,083 | +0.07(+1.14%) |
Oct 08, 2015 | 5.740 | 6.150 | 5.710 | 6.130 | 1,329,484 | +0.35(+6.06%) |
Oct 07, 2015 | 5.700 | 6.050 | 5.600 | 5.780 | 2,143,414 | +0.11(+1.94%) |
Oct 06, 2015 | 5.970 | 6.068 | 5.620 | 5.670 | 1,421,945 | -0.29(-4.79%) |
Oct 05, 2015 | 6.020 | 6.170 | 5.875 | 5.955 | 1,601,226 | -0.03(-0.42%) |
Oct 02, 2015 | 5.660 | 5.980 | 5.420 | 5.980 | 1,284,661 | +0.23(+4.00%) |
Oct 01, 2015 | 5.980 | 6.120 | 5.630 | 5.750 | 1,358,787 | -0.23(-3.85%) |
Sep 30, 2015 | 5.990 | 6.340 | 5.780 | 5.980 | 1,734,120 | +0.06(+1.01%) |
Sep 29, 2015 | 6.140 | 6.350 | 5.850 | 5.920 | 2,078,479 | -0.24(-3.90%) |
Sep 28, 2015 | 6.560 | 6.560 | 6.070 | 6.160 | 2,199,018 | -0.45(-6.81%) |
Sep 25, 2015 | 7.050 | 7.060 | 6.420 | 6.610 | 1,892,282 | -0.39(-5.57%) |
Sep 24, 2015 | 6.950 | 7.050 | 6.820 | 7.000 | 644,556 | +0.02(+0.29%) |
Sep 23, 2015 | 6.930 | 7.110 | 6.870 | 6.980 | 730,781 | +0.09(+1.31%) |
Sep 22, 2015 | 6.730 | 6.925 | 6.690 | 6.890 | 1,259,744 | +0.08(+1.17%) |
Sep 21, 2015 | 6.960 | 7.130 | 6.770 | 6.810 | 1,574,243 | -0.06(-0.87%) |
Sep 18, 2015 | 6.740 | 6.930 | 6.680 | 6.870 | 1,915,257 | +0.05(+0.73%) |
Sep 17, 2015 | 6.570 | 6.920 | 6.520 | 6.820 | 1,302,541 | +0.22(+3.33%) |
Sep 16, 2015 | 6.610 | 6.680 | 6.530 | 6.600 | 919,845 | -0.02(-0.30%) |
Sep 15, 2015 | 6.610 | 6.670 | 6.480 | 6.620 | 1,114,969 | +0.01(+0.15%) |
Sep 14, 2015 | 6.690 | 6.780 | 6.530 | 6.610 | 916,514 | -0.10(-1.49%) |
Sep 11, 2015 | 6.460 | 6.720 | 6.400 | 6.710 | 1,229,552 | +0.17(+2.60%) |
Sep 10, 2015 | 6.330 | 6.550 | 6.330 | 6.540 | 1,252,913 | +0.21(+3.32%) |
Sep 09, 2015 | 6.490 | 6.490 | 6.290 | 6.330 | 1,315,966 | -0.07(-1.09%) |
Sep 08, 2015 | 6.480 | 6.590 | 6.270 | 6.400 | 1,430,258 | +0.12(+1.91%) |
Sep 04, 2015 | 6.300 | 6.280 | 6.280 | 6.280 | 1,739,900 | -0.09(-1.41%) |
Sep 03, 2015 | 6.650 | 6.820 | 6.340 | 6.370 | 2,919,703 | -0.25(-3.78%) |
Sep 02, 2015 | 7.130 | 7.350 | 6.500 | 6.620 | 3,520,593 | -0.40(-5.70%) |
Sep 01, 2015 | 7.160 | 7.245 | 7.000 | 7.020 | 1,898,199 | -0.25(-3.44%) |
Aug 31, 2015 | 7.590 | 7.640 | 7.240 | 7.270 | 1,054,976 | -0.33(-4.34%) |
Aug 28, 2015 | 7.470 | 7.660 | 7.450 | 7.600 | 1,484,070 | +0.11(+1.47%) |
Aug 27, 2015 | 7.370 | 7.600 | 7.310 | 7.490 | 1,734,506 | +0.17(+2.32%) |
Aug 26, 2015 | 7.080 | 7.320 | 6.910 | 7.320 | 1,496,622 | +0.40(+5.78%) |
Aug 25, 2015 | 7.030 | 7.190 | 6.730 | 6.920 | 2,240,372 | +0.09(+1.32%) |
Aug 24, 2015 | 6.690 | 7.150 | 6.630 | 6.830 | 2,609,728 | -0.16(-2.29%) |
Aug 21, 2015 | 6.660 | 7.200 | 6.660 | 6.990 | 1,957,291 | +0.21(+3.10%) |
Aug 20, 2015 | 6.970 | 7.075 | 6.775 | 6.780 | 1,229,066 | -0.27(-3.83%) |
Aug 19, 2015 | 6.980 | 7.200 | 6.960 | 7.050 | 992,319 | +0.02(+0.28%) |
Aug 18, 2015 | 7.100 | 7.200 | 6.970 | 7.030 | 1,336,378 | -0.07(-0.99%) |
Aug 17, 2015 | 7.190 | 7.340 | 7.000 | 7.100 | 1,885,792 | +0.15(+2.16%) |
Aug 14, 2015 | 7.140 | 7.370 | 6.910 | 6.950 | 3,072,425 | -0.28(-3.87%) |
Aug 13, 2015 | 7.370 | 7.460 | 7.200 | 7.230 | 777,335 | -0.10(-1.36%) |
Aug 12, 2015 | 7.260 | 7.430 | 7.060 | 7.330 | 1,126,305 | -0.05(-0.68%) |
Aug 11, 2015 | 7.350 | 7.520 | 7.280 | 7.380 | 1,091,700 | -0.01(-0.14%) |
Aug 10, 2015 | 7.550 | 7.690 | 7.300 | 7.390 | 1,579,551 | -0.09(-1.20%) |
Aug 07, 2015 | 7.030 | 7.740 | 6.740 | 7.480 | 2,778,580 | +0.50(+7.16%) |
Aug 06, 2015 | 7.050 | 7.100 | 6.980 | 6.980 | 1,430,564 | -0.10(-1.41%) |
Aug 05, 2015 | 7.020 | 7.130 | 6.980 | 7.080 | 529,074 | +0.05(+0.71%) |
Aug 04, 2015 | 7.000 | 7.050 | 6.860 | 7.030 | 628,624 | +0.06(+0.86%) |