Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 3.380 | 3.420 | 3.250 | 3.420 | 119,761 | +0.12(+3.64%) |
Oct 29, 2015 | 3.340 | 3.400 | 3.260 | 3.300 | 110,982 | -0.05(-1.49%) |
Oct 28, 2015 | 3.330 | 3.500 | 3.250 | 3.350 | 117,931 | +0.02(+0.60%) |
Oct 27, 2015 | 3.560 | 3.600 | 3.280 | 3.330 | 105,379 | -0.21(-5.93%) |
Oct 26, 2015 | 3.580 | 3.640 | 3.250 | 3.540 | 288,246 | -0.06(-1.67%) |
Oct 23, 2015 | 3.970 | 4.240 | 3.590 | 3.600 | 527,000 | -0.34(-8.63%) |
Oct 22, 2015 | 3.360 | 3.980 | 3.360 | 3.940 | 235,045 | +0.48(+13.87%) |
Oct 21, 2015 | 3.530 | 3.530 | 3.330 | 3.460 | 188,979 | -0.10(-2.81%) |
Oct 20, 2015 | 3.820 | 3.900 | 3.510 | 3.560 | 316,902 | -0.22(-5.82%) |
Oct 19, 2015 | 3.520 | 3.840 | 3.200 | 3.780 | 493,297 | +0.31(+8.93%) |
Oct 16, 2015 | 3.250 | 3.850 | 3.250 | 3.470 | 1,612,906 | +0.24(+7.43%) |
Oct 15, 2015 | 3.380 | 3.380 | 3.110 | 3.230 | 409,301 | +0.00(+0.00%) |
Oct 14, 2015 | 3.010 | 3.340 | 3.010 | 3.230 | 1,893,612 | +0.31(+10.62%) |
Oct 13, 2015 | 2.920 | 2.970 | 2.712 | 2.920 | 475,577 | +0.05(+1.74%) |
Oct 12, 2015 | 3.020 | 3.064 | 2.805 | 2.870 | 789,758 | -0.14(-4.65%) |
Oct 09, 2015 | 3.410 | 3.500 | 2.960 | 3.010 | 1,295,757 | -0.58(-16.16%) |
Oct 08, 2015 | 3.910 | 3.910 | 3.352 | 3.590 | 858,367 | -0.42(-10.47%) |
Oct 07, 2015 | 4.500 | 4.940 | 4.000 | 4.010 | 777,189 | -0.49(-10.89%) |
Oct 06, 2015 | 4.910 | 5.069 | 4.450 | 4.500 | 1,010,712 | -0.41(-8.35%) |
Oct 05, 2015 | 7.940 | 7.940 | 4.510 | 4.910 | 731,482 | -2.99(-37.85%) |
Oct 02, 2015 | 7.600 | 7.940 | 7.600 | 7.900 | 25,800 | +0.27(+3.54%) |
Oct 01, 2015 | 7.260 | 7.710 | 7.260 | 7.630 | 28,275 | +0.37(+5.10%) |
Sep 30, 2015 | 7.370 | 7.370 | 7.240 | 7.260 | 25,918 | -0.06(-0.82%) |
Sep 29, 2015 | 7.250 | 7.530 | 7.250 | 7.320 | 39,525 | +0.04(+0.55%) |
Sep 28, 2015 | 7.870 | 8.030 | 7.230 | 7.280 | 60,736 | -0.55(-7.02%) |
Sep 25, 2015 | 7.850 | 7.988 | 7.800 | 7.830 | 32,247 | -0.05(-0.63%) |
Sep 24, 2015 | 7.950 | 8.065 | 7.800 | 7.880 | 42,130 | -0.07(-0.88%) |
Sep 23, 2015 | 8.490 | 8.490 | 7.790 | 7.950 | 91,537 | -0.59(-6.91%) |
Sep 22, 2015 | 8.710 | 8.720 | 8.300 | 8.540 | 39,749 | -0.19(-2.18%) |
Sep 21, 2015 | 8.660 | 8.840 | 8.600 | 8.730 | 49,861 | +0.08(+0.92%) |
Sep 18, 2015 | 8.500 | 8.660 | 8.420 | 8.650 | 79,272 | +0.10(+1.17%) |
Sep 17, 2015 | 8.480 | 8.610 | 8.450 | 8.550 | 38,887 | +0.06(+0.71%) |
Sep 16, 2015 | 8.190 | 8.500 | 8.190 | 8.490 | 46,574 | +0.31(+3.79%) |
Sep 15, 2015 | 8.180 | 8.490 | 8.070 | 8.180 | 71,693 | -0.32(-3.76%) |
Sep 14, 2015 | 8.470 | 8.500 | 8.210 | 8.500 | 45,251 | +0.11(+1.31%) |
Sep 11, 2015 | 8.130 | 8.410 | 7.970 | 8.390 | 67,405 | +0.22(+2.69%) |
Sep 10, 2015 | 8.280 | 8.300 | 8.100 | 8.170 | 22,696 | -0.04(-0.49%) |
Sep 09, 2015 | 7.940 | 8.240 | 7.940 | 8.210 | 56,749 | +0.31(+3.92%) |
Sep 08, 2015 | 7.680 | 7.940 | 7.590 | 7.900 | 42,493 | +0.30(+3.95%) |
Sep 04, 2015 | 7.380 | 7.600 | 7.600 | 7.600 | 73,100 | +0.19(+2.56%) |
Sep 03, 2015 | 7.640 | 7.680 | 7.355 | 7.410 | 45,314 | -0.23(-3.01%) |
Sep 02, 2015 | 8.070 | 8.220 | 7.560 | 7.640 | 51,503 | -0.37(-4.62%) |
Sep 01, 2015 | 7.710 | 8.260 | 7.710 | 8.010 | 34,189 | -0.02(-0.25%) |
Aug 31, 2015 | 8.000 | 8.130 | 7.760 | 8.030 | 77,087 | -0.11(-1.35%) |
Aug 28, 2015 | 7.870 | 8.200 | 7.800 | 8.140 | 103,037 | +0.42(+5.44%) |
Aug 27, 2015 | 7.740 | 7.890 | 7.580 | 7.720 | 83,412 | -0.03(-0.39%) |
Aug 26, 2015 | 7.600 | 7.850 | 7.490 | 7.750 | 89,216 | +0.27(+3.61%) |
Aug 25, 2015 | 7.500 | 7.599 | 7.400 | 7.480 | 44,287 | +0.04(+0.54%) |
Aug 24, 2015 | 7.390 | 7.630 | 7.080 | 7.440 | 62,564 | -0.09(-1.20%) |
Aug 21, 2015 | 7.360 | 7.570 | 7.220 | 7.530 | 36,920 | +0.16(+2.17%) |
Aug 20, 2015 | 7.480 | 7.480 | 7.350 | 7.370 | 32,204 | -0.08(-1.07%) |
Aug 19, 2015 | 7.600 | 7.600 | 7.370 | 7.450 | 112,463 | -0.07(-0.93%) |
Aug 18, 2015 | 7.330 | 7.520 | 7.200 | 7.520 | 27,384 | +0.27(+3.72%) |
Aug 17, 2015 | 7.420 | 7.580 | 7.240 | 7.250 | 33,482 | -0.17(-2.29%) |
Aug 14, 2015 | 7.270 | 7.520 | 7.140 | 7.420 | 77,607 | +0.17(+2.34%) |
Aug 13, 2015 | 7.539 | 7.539 | 7.240 | 7.250 | 189,432 | -0.31(-4.10%) |
Aug 12, 2015 | 7.610 | 7.650 | 7.320 | 7.560 | 120,073 | -0.06(-0.72%) |
Aug 11, 2015 | 7.700 | 7.845 | 7.460 | 7.615 | 92,553 | -0.14(-1.87%) |
Aug 10, 2015 | 7.910 | 8.240 | 7.570 | 7.760 | 197,240 | +0.02(+0.26%) |
Aug 07, 2015 | 7.710 | 7.860 | 7.525 | 7.740 | 62,000 | +0.00(+0.00%) |
Aug 06, 2015 | 8.890 | 8.920 | 7.720 | 7.740 | 600,296 | -1.26(-14.00%) |
Aug 05, 2015 | 8.690 | 9.000 | 8.200 | 9.000 | 74,961 | +0.30(+3.45%) |
Aug 04, 2015 | 8.430 | 8.760 | 8.120 | 8.700 | 104,031 | +0.38(+4.57%) |