Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.665 | 7.808 | 7.549 | 7.624 | 1,111,000 | +0.18(+2.39%) |
Oct 29, 2015 | 7.268 | 7.603 | 7.248 | 7.446 | 946,845 | -0.09(-1.18%) |
Oct 28, 2015 | 7.555 | 7.808 | 7.378 | 7.535 | 1,418,042 | -0.03(-0.45%) |
Oct 27, 2015 | 7.391 | 7.596 | 7.371 | 7.569 | 1,054,913 | +0.20(+2.69%) |
Oct 26, 2015 | 7.275 | 7.446 | 7.248 | 7.371 | 861,205 | +0.15(+2.08%) |
Oct 23, 2015 | 7.159 | 7.268 | 7.125 | 7.220 | 606,727 | +0.02(+0.29%) |
Oct 22, 2015 | 7.220 | 7.302 | 7.152 | 7.200 | 1,129,136 | +0.20(+2.83%) |
Oct 21, 2015 | 6.947 | 7.104 | 6.872 | 7.002 | 942,645 | -0.01(-0.19%) |
Oct 20, 2015 | 7.084 | 7.241 | 6.988 | 7.015 | 2,166,754 | -0.25(-3.39%) |
Oct 19, 2015 | 7.220 | 7.337 | 6.995 | 7.261 | 1,577,790 | +0.30(+4.32%) |
Oct 16, 2015 | 6.872 | 7.172 | 6.851 | 6.960 | 1,530,104 | +0.30(+4.52%) |
Oct 15, 2015 | 6.783 | 6.796 | 6.455 | 6.660 | 913,468 | -0.10(-1.42%) |
Oct 14, 2015 | 6.639 | 6.824 | 6.574 | 6.755 | 1,425,358 | +0.16(+2.49%) |
Oct 13, 2015 | 6.584 | 6.731 | 6.519 | 6.591 | 759,905 | -0.12(-1.83%) |
Oct 12, 2015 | 6.844 | 6.878 | 6.694 | 6.714 | 393,960 | -0.10(-1.41%) |
Oct 09, 2015 | 6.817 | 6.926 | 6.624 | 6.810 | 1,063,400 | -0.01(-0.20%) |
Oct 08, 2015 | 6.680 | 6.872 | 6.598 | 6.824 | 1,029,882 | +0.17(+2.57%) |
Oct 07, 2015 | 6.824 | 6.967 | 6.526 | 6.653 | 1,448,099 | -0.03(-0.51%) |
Oct 06, 2015 | 6.386 | 6.714 | 6.366 | 6.687 | 1,333,265 | +0.40(+6.42%) |
Oct 05, 2015 | 6.222 | 6.321 | 6.099 | 6.284 | 1,194,344 | +0.06(+0.99%) |
Oct 02, 2015 | 5.901 | 6.253 | 5.819 | 6.222 | 1,098,010 | +0.26(+4.36%) |
Oct 01, 2015 | 5.778 | 5.983 | 5.743 | 5.962 | 998,303 | +0.20(+3.44%) |
Sep 30, 2015 | 5.655 | 5.795 | 5.579 | 5.764 | 1,128,185 | +0.31(+5.77%) |
Sep 29, 2015 | 5.381 | 5.511 | 5.299 | 5.449 | 1,046,931 | +0.06(+1.14%) |
Sep 28, 2015 | 5.682 | 5.689 | 5.378 | 5.388 | 694,272 | -0.35(-6.08%) |
Sep 25, 2015 | 5.559 | 5.805 | 5.545 | 5.737 | 1,455,135 | +0.23(+4.09%) |
Sep 24, 2015 | 5.258 | 5.518 | 5.173 | 5.511 | 1,224,775 | +0.14(+2.54%) |
Sep 23, 2015 | 5.347 | 5.484 | 5.279 | 5.374 | 720,257 | +0.12(+2.21%) |
Sep 22, 2015 | 5.265 | 5.347 | 5.190 | 5.258 | 836,426 | -0.10(-1.91%) |
Sep 21, 2015 | 5.374 | 5.531 | 5.320 | 5.361 | 637,767 | +0.08(+1.42%) |
Sep 18, 2015 | 5.244 | 5.573 | 5.210 | 5.285 | 1,027,915 | -0.16(-3.01%) |
Sep 17, 2015 | 5.497 | 5.648 | 5.419 | 5.449 | 833,105 | -0.21(-3.74%) |
Sep 16, 2015 | 5.408 | 5.696 | 5.408 | 5.661 | 448,728 | +0.26(+4.81%) |
Sep 15, 2015 | 5.415 | 5.470 | 5.320 | 5.402 | 548,211 | -0.16(-2.83%) |
Sep 14, 2015 | 5.408 | 5.576 | 5.210 | 5.559 | 723,229 | +0.20(+3.70%) |
Sep 11, 2015 | 5.518 | 5.566 | 5.320 | 5.361 | 611,659 | -0.18(-3.33%) |
Sep 10, 2015 | 5.463 | 5.600 | 5.429 | 5.545 | 1,187,802 | +0.02(+0.37%) |
Sep 09, 2015 | 5.490 | 5.716 | 5.470 | 5.525 | 1,323,408 | +0.08(+1.51%) |
Sep 08, 2015 | 5.566 | 5.579 | 5.395 | 5.443 | 662,289 | -0.04(-0.75%) |
Sep 04, 2015 | 5.299 | 5.484 | 5.484 | 5.484 | 894,488 | +0.11(+2.04%) |
Sep 03, 2015 | 5.306 | 5.484 | 5.231 | 5.374 | 1,016,648 | +0.02(+0.38%) |
Sep 02, 2015 | 5.354 | 5.374 | 5.149 | 5.354 | 799,879 | +0.01(+0.13%) |
Sep 01, 2015 | 5.251 | 5.449 | 5.128 | 5.347 | 1,683,217 | +0.04(+0.77%) |
Aug 31, 2015 | 4.991 | 5.402 | 4.889 | 5.306 | 856,878 | +0.19(+3.74%) |
Aug 28, 2015 | 5.237 | 5.354 | 5.080 | 5.114 | 628,775 | -0.18(-3.36%) |
Aug 27, 2015 | 4.923 | 5.333 | 4.923 | 5.292 | 937,303 | +0.41(+8.40%) |
Aug 26, 2015 | 4.779 | 4.913 | 4.615 | 4.882 | 832,635 | +0.17(+3.63%) |
Aug 25, 2015 | 4.848 | 4.906 | 4.697 | 4.711 | 425,716 | +0.02(+0.44%) |
Aug 24, 2015 | 4.540 | 4.841 | 4.424 | 4.690 | 578,816 | -0.23(-4.72%) |
Aug 21, 2015 | 5.073 | 5.094 | 4.923 | 4.923 | 699,489 | -0.24(-4.64%) |
Aug 20, 2015 | 4.930 | 5.216 | 4.896 | 5.162 | 490,260 | +0.14(+2.86%) |
Aug 19, 2015 | 4.978 | 5.084 | 4.875 | 5.019 | 923,133 | -0.07(-1.34%) |
Aug 18, 2015 | 5.210 | 5.244 | 5.005 | 5.087 | 612,308 | -0.20(-3.75%) |
Aug 17, 2015 | 5.258 | 5.422 | 5.237 | 5.285 | 551,520 | -0.03(-0.51%) |
Aug 14, 2015 | 5.237 | 5.347 | 5.196 | 5.313 | 705,844 | +0.09(+1.70%) |
Aug 13, 2015 | 5.402 | 5.429 | 5.217 | 5.224 | 643,895 | -0.12(-2.30%) |
Aug 12, 2015 | 5.299 | 5.415 | 5.142 | 5.347 | 804,305 | +0.14(+2.76%) |
Aug 11, 2015 | 5.265 | 5.265 | 5.046 | 5.203 | 769,562 | -0.12(-2.19%) |
Aug 10, 2015 | 5.087 | 5.453 | 5.067 | 5.320 | 1,118,268 | +0.27(+5.28%) |
Aug 07, 2015 | 5.231 | 5.367 | 5.032 | 5.053 | 734,544 | -0.12(-2.25%) |
Aug 06, 2015 | 5.169 | 5.272 | 5.039 | 5.169 | 1,192,228 | +0.25(+5.15%) |
Aug 05, 2015 | 4.800 | 4.940 | 4.752 | 4.916 | 969,713 | +0.25(+5.27%) |
Aug 04, 2015 | 4.615 | 4.711 | 4.554 | 4.670 | 1,060,097 | +0.12(+2.71%) |