Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 8.390 | 8.550 | 8.050 | 8.170 | 612,452 | -0.26(-3.08%) |
Oct 29, 2015 | 8.800 | 9.050 | 8.235 | 8.430 | 643,717 | -0.51(-5.70%) |
Oct 28, 2015 | 9.270 | 9.581 | 8.660 | 8.940 | 943,899 | -0.12(-1.32%) |
Oct 27, 2015 | 9.070 | 9.400 | 8.860 | 9.060 | 769,146 | -0.11(-1.20%) |
Oct 26, 2015 | 8.970 | 9.510 | 8.840 | 9.170 | 1,163,845 | +0.26(+2.92%) |
Oct 23, 2015 | 8.010 | 9.050 | 7.900 | 8.910 | 1,435,337 | +0.98(+12.36%) |
Oct 22, 2015 | 7.480 | 8.070 | 7.330 | 7.930 | 966,818 | +0.61(+8.33%) |
Oct 21, 2015 | 7.560 | 7.620 | 7.210 | 7.320 | 688,810 | -0.30(-3.94%) |
Oct 20, 2015 | 6.780 | 7.900 | 6.750 | 7.620 | 1,404,059 | +0.88(+13.06%) |
Oct 19, 2015 | 6.830 | 6.890 | 6.600 | 6.740 | 518,881 | -0.15(-2.18%) |
Oct 16, 2015 | 7.240 | 7.287 | 6.830 | 6.890 | 410,841 | -0.35(-4.83%) |
Oct 15, 2015 | 7.120 | 7.460 | 7.050 | 7.240 | 640,518 | -0.01(-0.14%) |
Oct 14, 2015 | 6.950 | 7.380 | 6.810 | 7.250 | 713,607 | +0.46(+6.77%) |
Oct 13, 2015 | 6.640 | 6.930 | 6.540 | 6.790 | 458,732 | +0.23(+3.51%) |
Oct 12, 2015 | 7.000 | 7.020 | 6.500 | 6.560 | 543,186 | -0.31(-4.51%) |
Oct 09, 2015 | 6.860 | 6.960 | 6.660 | 6.870 | 521,061 | +0.25(+3.78%) |
Oct 08, 2015 | 6.680 | 6.940 | 6.540 | 6.620 | 486,782 | -0.23(-3.36%) |
Oct 07, 2015 | 6.920 | 6.950 | 6.530 | 6.850 | 472,705 | -0.01(-0.15%) |
Oct 06, 2015 | 6.420 | 6.980 | 6.410 | 6.860 | 1,060,443 | +0.53(+8.37%) |
Oct 05, 2015 | 6.120 | 6.400 | 6.050 | 6.330 | 639,409 | +0.25(+4.11%) |
Oct 02, 2015 | 5.880 | 6.200 | 5.740 | 6.080 | 1,008,905 | +0.42(+7.42%) |
Oct 01, 2015 | 5.850 | 5.950 | 5.610 | 5.660 | 295,053 | -0.14(-2.41%) |
Sep 30, 2015 | 5.580 | 5.820 | 5.310 | 5.800 | 550,252 | +0.18(+3.20%) |
Sep 29, 2015 | 5.780 | 5.960 | 5.580 | 5.620 | 380,631 | -0.12(-2.09%) |
Sep 28, 2015 | 5.750 | 5.850 | 5.620 | 5.740 | 507,730 | -0.18(-3.04%) |
Sep 25, 2015 | 5.970 | 6.121 | 5.780 | 5.920 | 491,957 | -0.19(-3.11%) |
Sep 24, 2015 | 6.110 | 6.420 | 6.030 | 6.110 | 998,661 | +0.19(+3.21%) |
Sep 23, 2015 | 6.130 | 6.140 | 5.870 | 5.920 | 267,884 | -0.12(-1.99%) |
Sep 22, 2015 | 6.300 | 6.390 | 6.000 | 6.040 | 467,314 | -0.40(-6.21%) |
Sep 21, 2015 | 6.370 | 6.470 | 6.250 | 6.440 | 277,880 | -0.03(-0.46%) |
Sep 18, 2015 | 6.560 | 6.640 | 6.220 | 6.470 | 962,081 | +0.07(+1.09%) |
Sep 17, 2015 | 6.040 | 6.550 | 6.000 | 6.400 | 715,865 | +0.26(+4.23%) |
Sep 16, 2015 | 5.910 | 6.285 | 5.880 | 6.140 | 610,080 | +0.33(+5.68%) |
Sep 15, 2015 | 5.940 | 6.119 | 5.760 | 5.810 | 384,431 | -0.14(-2.35%) |
Sep 14, 2015 | 5.970 | 6.080 | 5.810 | 5.950 | 270,283 | -0.09(-1.49%) |
Sep 11, 2015 | 5.810 | 6.050 | 5.660 | 6.040 | 308,504 | +0.13(+2.20%) |
Sep 10, 2015 | 5.850 | 6.010 | 5.750 | 5.910 | 271,466 | +0.19(+3.32%) |
Sep 09, 2015 | 6.140 | 6.163 | 5.520 | 5.720 | 655,030 | -0.49(-7.89%) |
Sep 08, 2015 | 6.180 | 6.350 | 5.870 | 6.210 | 390,886 | +0.28(+4.72%) |
Sep 04, 2015 | 5.800 | 5.930 | 5.930 | 5.930 | 383,900 | +0.00(+0.00%) |
Sep 03, 2015 | 5.980 | 6.170 | 5.770 | 5.930 | 469,128 | -0.11(-1.82%) |
Sep 02, 2015 | 6.230 | 6.302 | 5.910 | 6.040 | 435,663 | -0.18(-2.89%) |
Sep 01, 2015 | 6.450 | 6.680 | 6.180 | 6.220 | 520,618 | -0.18(-2.81%) |
Aug 31, 2015 | 6.190 | 6.410 | 5.960 | 6.400 | 472,842 | +0.10(+1.59%) |
Aug 28, 2015 | 5.800 | 6.590 | 5.800 | 6.300 | 739,203 | +0.52(+9.00%) |
Aug 27, 2015 | 5.520 | 5.890 | 5.360 | 5.780 | 488,621 | +0.26(+4.71%) |
Aug 26, 2015 | 5.750 | 5.880 | 5.380 | 5.520 | 968,579 | -0.68(-10.97%) |
Aug 25, 2015 | 6.260 | 6.400 | 5.750 | 6.200 | 1,121,491 | -0.07(-1.12%) |
Aug 24, 2015 | 6.300 | 6.990 | 6.150 | 6.270 | 1,191,763 | -0.35(-5.29%) |
Aug 21, 2015 | 7.000 | 7.120 | 6.320 | 6.620 | 1,545,077 | -0.20(-2.93%) |
Aug 20, 2015 | 6.500 | 7.070 | 6.390 | 6.820 | 2,116,654 | +0.59(+9.47%) |
Aug 19, 2015 | 5.800 | 6.370 | 5.730 | 6.230 | 1,031,783 | +0.51(+8.92%) |
Aug 18, 2015 | 5.730 | 5.770 | 5.470 | 5.720 | 490,990 | -0.02(-0.35%) |
Aug 17, 2015 | 5.800 | 5.850 | 5.590 | 5.740 | 561,021 | +0.12(+2.14%) |
Aug 14, 2015 | 5.940 | 6.030 | 5.520 | 5.620 | 481,559 | -0.09(-1.58%) |
Aug 13, 2015 | 6.000 | 6.160 | 5.620 | 5.710 | 878,609 | -0.46(-7.46%) |
Aug 12, 2015 | 6.170 | 6.500 | 5.910 | 6.170 | 1,992,193 | +0.41(+7.12%) |
Aug 11, 2015 | 5.090 | 5.860 | 5.000 | 5.760 | 1,305,066 | +0.74(+14.74%) |
Aug 10, 2015 | 4.630 | 5.116 | 4.550 | 5.020 | 1,217,025 | +0.51(+11.31%) |
Aug 07, 2015 | 4.070 | 4.843 | 4.030 | 4.510 | 1,451,276 | +0.63(+16.24%) |
Aug 06, 2015 | 3.710 | 3.960 | 3.620 | 3.880 | 345,294 | +0.18(+4.86%) |
Aug 05, 2015 | 3.810 | 3.900 | 3.700 | 3.700 | 273,606 | -0.05(-1.33%) |
Aug 04, 2015 | 4.000 | 4.060 | 3.710 | 3.750 | 411,509 | -0.18(-4.58%) |