Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 7.010 | 7.150 | 6.860 | 6.990 | 503,212 | +0.01(+0.14%) |
Oct 29, 2015 | 6.950 | 7.290 | 6.642 | 6.980 | 554,027 | -0.02(-0.29%) |
Oct 28, 2015 | 6.470 | 7.180 | 6.320 | 7.000 | 549,130 | +0.53(+8.19%) |
Oct 27, 2015 | 6.450 | 6.620 | 6.310 | 6.470 | 369,131 | +0.03(+0.47%) |
Oct 26, 2015 | 6.390 | 6.720 | 6.190 | 6.440 | 780,421 | +0.01(+0.16%) |
Oct 23, 2015 | 6.140 | 6.480 | 5.810 | 6.430 | 563,803 | +0.45(+7.53%) |
Oct 22, 2015 | 6.310 | 6.350 | 5.760 | 5.980 | 617,398 | -0.36(-5.68%) |
Oct 21, 2015 | 6.200 | 6.520 | 5.905 | 6.340 | 658,720 | +0.14(+2.34%) |
Oct 20, 2015 | 7.240 | 7.390 | 6.190 | 6.195 | 696,915 | -1.02(-14.20%) |
Oct 19, 2015 | 7.320 | 7.540 | 6.750 | 7.220 | 464,019 | -0.10(-1.37%) |
Oct 16, 2015 | 7.510 | 7.570 | 7.140 | 7.320 | 375,269 | -0.19(-2.53%) |
Oct 15, 2015 | 7.250 | 7.580 | 7.060 | 7.510 | 367,629 | +0.33(+4.60%) |
Oct 14, 2015 | 7.650 | 7.940 | 7.110 | 7.180 | 409,627 | -0.48(-6.27%) |
Oct 13, 2015 | 8.050 | 8.210 | 7.640 | 7.660 | 328,246 | -0.38(-4.73%) |
Oct 12, 2015 | 8.290 | 8.300 | 7.780 | 8.040 | 474,923 | -0.29(-3.48%) |
Oct 09, 2015 | 8.260 | 8.480 | 8.090 | 8.330 | 439,134 | +0.09(+1.09%) |
Oct 08, 2015 | 8.300 | 8.350 | 7.860 | 8.240 | 451,496 | -0.03(-0.36%) |
Oct 07, 2015 | 8.230 | 8.490 | 8.030 | 8.270 | 843,294 | -0.02(-0.24%) |
Oct 06, 2015 | 8.520 | 8.580 | 7.820 | 8.290 | 734,548 | -0.30(-3.49%) |
Oct 05, 2015 | 9.190 | 9.480 | 8.430 | 8.590 | 631,412 | -0.41(-4.56%) |
Oct 02, 2015 | 8.260 | 9.010 | 8.030 | 9.000 | 826,975 | +0.63(+7.53%) |
Oct 01, 2015 | 8.430 | 8.430 | 7.550 | 8.370 | 585,677 | -0.09(-1.06%) |
Sep 30, 2015 | 7.970 | 8.480 | 7.880 | 8.460 | 761,182 | +0.63(+8.05%) |
Sep 29, 2015 | 8.290 | 8.830 | 7.760 | 7.830 | 1,088,715 | -0.54(-6.45%) |
Sep 28, 2015 | 10.28 | 10.45 | 7.710 | 8.370 | 2,113,604 | -2.30(-21.56%) |
Sep 25, 2015 | 15.97 | 16.35 | 10.52 | 10.67 | 2,950,400 | -6.82(-38.99%) |
Sep 24, 2015 | 16.74 | 17.63 | 16.72 | 17.49 | 368,400 | +0.52(+3.06%) |
Sep 23, 2015 | 17.32 | 17.51 | 16.66 | 16.97 | 377,621 | -0.34(-1.96%) |
Sep 22, 2015 | 18.18 | 18.39 | 17.20 | 17.31 | 285,496 | -1.17(-6.33%) |
Sep 21, 2015 | 19.20 | 19.30 | 18.07 | 18.48 | 357,550 | -1.25(-6.34%) |
Sep 18, 2015 | 19.57 | 19.99 | 19.26 | 19.73 | 539,975 | -0.06(-0.30%) |
Sep 17, 2015 | 18.37 | 19.89 | 18.37 | 19.79 | 324,746 | +1.35(+7.32%) |
Sep 16, 2015 | 17.95 | 18.47 | 17.61 | 18.44 | 170,380 | +0.57(+3.19%) |
Sep 15, 2015 | 18.08 | 18.59 | 17.47 | 17.87 | 260,859 | -0.24(-1.33%) |
Sep 14, 2015 | 18.50 | 18.91 | 17.87 | 18.11 | 348,125 | -0.33(-1.79%) |
Sep 11, 2015 | 18.24 | 18.49 | 17.94 | 18.44 | 332,998 | +0.04(+0.22%) |
Sep 10, 2015 | 17.87 | 18.65 | 17.87 | 18.40 | 381,068 | +0.38(+2.11%) |
Sep 09, 2015 | 17.89 | 18.18 | 17.44 | 18.02 | 204,075 | +0.35(+1.98%) |
Sep 08, 2015 | 17.49 | 18.16 | 17.35 | 17.67 | 238,905 | +0.37(+2.14%) |
Sep 04, 2015 | 17.32 | 17.30 | 17.30 | 17.30 | 185,000 | -0.29(-1.65%) |
Sep 03, 2015 | 18.69 | 18.70 | 17.52 | 17.59 | 251,319 | -0.94(-5.07%) |
Sep 02, 2015 | 17.80 | 18.56 | 17.40 | 18.53 | 449,510 | +1.01(+5.76%) |
Sep 01, 2015 | 17.33 | 18.23 | 17.30 | 17.52 | 340,934 | -0.14(-0.79%) |
Aug 31, 2015 | 17.64 | 18.15 | 17.31 | 17.66 | 305,762 | +0.02(+0.11%) |
Aug 28, 2015 | 17.54 | 17.67 | 17.26 | 17.64 | 260,580 | +0.09(+0.51%) |
Aug 27, 2015 | 17.39 | 17.64 | 16.91 | 17.55 | 320,042 | +0.25(+1.45%) |
Aug 26, 2015 | 17.53 | 17.94 | 15.79 | 17.30 | 478,550 | -0.13(-0.75%) |
Aug 25, 2015 | 17.37 | 17.87 | 16.78 | 17.43 | 609,074 | +0.50(+2.95%) |
Aug 24, 2015 | 16.65 | 17.69 | 13.49 | 16.93 | 469,549 | -0.47(-2.70%) |
Aug 21, 2015 | 16.52 | 17.60 | 16.25 | 17.40 | 450,665 | +0.53(+3.14%) |
Aug 20, 2015 | 17.47 | 17.98 | 16.84 | 16.87 | 394,925 | -0.78(-4.42%) |
Aug 19, 2015 | 17.00 | 17.75 | 16.81 | 17.65 | 427,408 | +0.60(+3.52%) |
Aug 18, 2015 | 17.15 | 17.25 | 16.82 | 17.05 | 257,078 | -0.01(-0.06%) |
Aug 17, 2015 | 16.85 | 17.23 | 16.74 | 17.06 | 361,604 | +0.08(+0.47%) |
Aug 14, 2015 | 17.31 | 17.59 | 16.66 | 16.98 | 285,978 | -0.42(-2.41%) |
Aug 13, 2015 | 17.92 | 17.92 | 17.08 | 17.40 | 588,986 | -0.82(-4.50%) |
Aug 12, 2015 | 17.09 | 18.45 | 16.90 | 18.22 | 404,798 | +0.95(+5.50%) |
Aug 11, 2015 | 17.47 | 17.66 | 16.84 | 17.27 | 346,634 | -0.30(-1.71%) |
Aug 10, 2015 | 17.02 | 17.77 | 17.02 | 17.57 | 287,375 | +0.53(+3.11%) |
Aug 07, 2015 | 16.79 | 17.20 | 14.61 | 17.04 | 508,978 | +0.15(+0.89%) |
Aug 06, 2015 | 17.43 | 17.96 | 16.70 | 16.89 | 319,097 | -0.75(-4.25%) |
Aug 05, 2015 | 17.60 | 18.02 | 17.35 | 17.64 | 199,378 | +0.07(+0.40%) |
Aug 04, 2015 | 17.32 | 17.65 | 17.10 | 17.57 | 159,787 | +0.19(+1.09%) |