Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.200 | 5.369 | 5.139 | 5.315 | 1,835,004 | +0.02(+0.29%) |
Oct 29, 2015 | 5.093 | 5.327 | 5.054 | 5.300 | 1,770,826 | +0.19(+3.75%) |
Oct 28, 2015 | 5.093 | 5.238 | 5.008 | 5.108 | 2,297,759 | +0.08(+1.52%) |
Oct 27, 2015 | 4.932 | 5.039 | 4.765 | 5.031 | 1,490,456 | +0.08(+1.71%) |
Oct 26, 2015 | 5.177 | 5.177 | 4.924 | 4.947 | 1,460,467 | -0.08(-1.68%) |
Oct 23, 2015 | 4.924 | 5.108 | 4.863 | 5.031 | 1,748,362 | +0.16(+3.31%) |
Oct 22, 2015 | 4.909 | 5.016 | 4.778 | 4.870 | 1,874,103 | +0.07(+1.44%) |
Oct 21, 2015 | 4.985 | 5.024 | 4.755 | 4.801 | 1,790,708 | -0.12(-2.34%) |
Oct 20, 2015 | 4.686 | 4.962 | 4.610 | 4.916 | 3,089,246 | +0.25(+5.43%) |
Oct 19, 2015 | 4.901 | 4.955 | 4.564 | 4.663 | 3,439,923 | -0.24(-4.85%) |
Oct 16, 2015 | 5.446 | 5.499 | 4.870 | 4.901 | 3,491,329 | -0.52(-9.62%) |
Oct 15, 2015 | 5.522 | 5.522 | 5.292 | 5.423 | 2,815,573 | -0.11(-1.94%) |
Oct 14, 2015 | 5.637 | 5.699 | 5.469 | 5.530 | 2,790,028 | -0.10(-1.77%) |
Oct 13, 2015 | 6.082 | 6.128 | 5.614 | 5.630 | 2,067,539 | -0.54(-8.82%) |
Oct 12, 2015 | 6.159 | 6.251 | 5.979 | 6.174 | 1,691,870 | +0.02(+0.25%) |
Oct 09, 2015 | 6.558 | 6.657 | 6.082 | 6.159 | 3,849,199 | -0.31(-4.74%) |
Oct 08, 2015 | 6.335 | 6.581 | 5.369 | 6.466 | 8,636,113 | +0.43(+7.12%) |
Oct 07, 2015 | 6.328 | 6.596 | 5.940 | 6.036 | 5,622,577 | -0.26(-4.14%) |
Oct 06, 2015 | 5.806 | 6.489 | 5.791 | 6.297 | 5,139,685 | +0.50(+8.60%) |
Oct 05, 2015 | 5.545 | 5.952 | 5.484 | 5.798 | 5,818,484 | +0.37(+6.78%) |
Oct 02, 2015 | 4.985 | 5.534 | 4.955 | 5.430 | 3,762,994 | +0.39(+7.76%) |
Oct 01, 2015 | 4.985 | 5.085 | 4.840 | 5.039 | 2,888,659 | +0.08(+1.55%) |
Sep 30, 2015 | 4.794 | 4.978 | 4.556 | 4.962 | 6,019,248 | +0.22(+4.69%) |
Sep 29, 2015 | 5.031 | 5.139 | 4.717 | 4.740 | 5,277,346 | -0.23(-4.63%) |
Sep 28, 2015 | 5.369 | 5.400 | 4.935 | 4.970 | 5,304,636 | -0.44(-8.22%) |
Sep 25, 2015 | 5.921 | 5.936 | 5.407 | 5.415 | 4,452,723 | -0.40(-6.86%) |
Sep 24, 2015 | 6.090 | 6.113 | 5.522 | 5.814 | 5,752,225 | -0.31(-5.01%) |
Sep 23, 2015 | 6.627 | 7.018 | 6.051 | 6.120 | 3,406,449 | -0.54(-8.17%) |
Sep 22, 2015 | 6.903 | 6.918 | 6.496 | 6.665 | 2,055,805 | -0.35(-4.92%) |
Sep 21, 2015 | 6.857 | 7.049 | 6.696 | 7.010 | 2,576,076 | +0.29(+4.34%) |
Sep 18, 2015 | 7.148 | 7.187 | 6.688 | 6.719 | 4,680,430 | -0.53(-7.30%) |
Sep 17, 2015 | 7.378 | 7.562 | 7.210 | 7.248 | 1,601,509 | -0.12(-1.66%) |
Sep 16, 2015 | 7.248 | 7.509 | 7.179 | 7.371 | 2,510,220 | +0.16(+2.23%) |
Sep 15, 2015 | 6.926 | 7.240 | 6.926 | 7.210 | 2,492,404 | +0.34(+4.91%) |
Sep 14, 2015 | 6.979 | 6.979 | 6.742 | 6.872 | 2,172,145 | -0.08(-1.21%) |
Sep 11, 2015 | 7.079 | 7.187 | 6.926 | 6.956 | 2,898,270 | -0.07(-0.98%) |
Sep 10, 2015 | 7.210 | 7.271 | 6.945 | 7.026 | 3,081,042 | -0.11(-1.51%) |
Sep 09, 2015 | 7.171 | 7.386 | 7.102 | 7.133 | 3,882,636 | +0.14(+1.97%) |
Sep 08, 2015 | 6.941 | 7.026 | 6.895 | 6.995 | 2,701,097 | +0.12(+1.67%) |
Sep 04, 2015 | 7.110 | 6.880 | 6.880 | 6.880 | 2,195,114 | -0.32(-4.47%) |
Sep 03, 2015 | 6.749 | 7.693 | 6.680 | 7.202 | 5,123,031 | +0.55(+8.30%) |
Sep 02, 2015 | 7.056 | 7.225 | 6.627 | 6.650 | 4,046,662 | -0.54(-7.47%) |
Sep 01, 2015 | 7.118 | 7.401 | 7.102 | 7.187 | 2,920,150 | -0.23(-3.10%) |
Aug 31, 2015 | 7.187 | 7.532 | 7.187 | 7.417 | 2,449,850 | -0.01(-0.10%) |
Aug 28, 2015 | 6.941 | 7.447 | 6.941 | 7.424 | 2,539,352 | +0.08(+1.15%) |
Aug 27, 2015 | 7.072 | 7.463 | 7.010 | 7.340 | 3,605,600 | +0.35(+4.93%) |
Aug 26, 2015 | 6.550 | 7.010 | 6.412 | 6.995 | 3,583,394 | +0.62(+9.75%) |
Aug 25, 2015 | 7.240 | 7.302 | 6.366 | 6.374 | 3,727,623 | -0.68(-9.67%) |
Aug 24, 2015 | 6.772 | 7.351 | 6.366 | 7.056 | 2,920,122 | +0.00(+0.00%) |
Aug 21, 2015 | 7.286 | 7.478 | 6.949 | 7.056 | 2,628,302 | -0.32(-4.37%) |
Aug 20, 2015 | 7.693 | 7.693 | 7.164 | 7.378 | 3,967,925 | -0.11(-1.43%) |
Aug 19, 2015 | 7.616 | 7.639 | 7.378 | 7.486 | 2,385,210 | -0.20(-2.59%) |
Aug 18, 2015 | 8.268 | 8.276 | 7.564 | 7.685 | 4,923,821 | -0.74(-8.74%) |
Aug 17, 2015 | 8.115 | 8.531 | 8.099 | 8.421 | 2,805,930 | +0.28(+3.49%) |
Aug 14, 2015 | 8.145 | 8.437 | 7.877 | 8.138 | 1,682,382 | -0.14(-1.67%) |
Aug 13, 2015 | 7.601 | 8.613 | 7.378 | 8.276 | 3,097,276 | +0.59(+7.68%) |
Aug 12, 2015 | 7.869 | 8.168 | 7.486 | 7.685 | 3,200,702 | -0.51(-6.27%) |
Aug 11, 2015 | 8.437 | 8.544 | 8.023 | 8.199 | 2,137,174 | -0.31(-3.69%) |
Aug 10, 2015 | 8.483 | 8.820 | 8.283 | 8.513 | 3,812,403 | +0.07(+0.82%) |
Aug 07, 2015 | 8.598 | 8.651 | 7.862 | 8.444 | 4,682,823 | -0.07(-0.81%) |
Aug 06, 2015 | 7.332 | 9.403 | 7.294 | 8.513 | 9,727,772 | +1.25(+17.21%) |
Aug 05, 2015 | 7.486 | 7.792 | 7.156 | 7.263 | 9,873,907 | -0.38(-5.02%) |
Aug 04, 2015 | 8.053 | 8.184 | 7.562 | 7.647 | 4,674,807 | -0.51(-6.30%) |