Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 5.630 | 5.940 | 5.400 | 5.780 | 2,290,414 | +0.19(+3.40%) |
Oct 29, 2015 | 5.930 | 6.210 | 5.560 | 5.590 | 1,962,561 | -0.48(-7.91%) |
Oct 28, 2015 | 5.640 | 6.170 | 5.610 | 6.070 | 2,186,387 | +0.50(+8.98%) |
Oct 27, 2015 | 5.740 | 5.850 | 5.520 | 5.570 | 1,220,988 | -0.30(-5.11%) |
Oct 26, 2015 | 6.350 | 6.400 | 5.720 | 5.870 | 2,400,747 | -0.52(-8.14%) |
Oct 23, 2015 | 6.960 | 6.960 | 6.220 | 6.390 | 3,473,589 | -0.59(-8.45%) |
Oct 22, 2015 | 6.640 | 7.030 | 6.520 | 6.980 | 2,749,506 | +0.43(+6.56%) |
Oct 21, 2015 | 6.510 | 6.735 | 5.810 | 6.550 | 4,366,755 | +0.01(+0.15%) |
Oct 20, 2015 | 5.930 | 7.750 | 5.630 | 6.540 | 9,946,463 | +1.37(+26.50%) |
Oct 19, 2015 | 5.120 | 5.560 | 5.100 | 5.170 | 2,123,829 | -0.13(-2.45%) |
Oct 16, 2015 | 5.850 | 5.920 | 5.270 | 5.300 | 2,106,031 | -0.56(-9.56%) |
Oct 15, 2015 | 5.750 | 5.910 | 5.600 | 5.860 | 2,451,891 | +0.09(+1.56%) |
Oct 14, 2015 | 5.900 | 5.950 | 5.695 | 5.770 | 1,822,699 | -0.13(-2.20%) |
Oct 13, 2015 | 6.040 | 6.230 | 5.890 | 5.900 | 1,170,513 | -0.24(-3.91%) |
Oct 12, 2015 | 6.620 | 6.660 | 5.950 | 6.140 | 1,744,825 | -0.49(-7.39%) |
Oct 09, 2015 | 6.430 | 6.720 | 6.190 | 6.630 | 2,134,698 | +0.19(+2.95%) |
Oct 08, 2015 | 6.030 | 6.450 | 5.950 | 6.440 | 1,685,816 | +0.37(+6.10%) |
Oct 07, 2015 | 6.320 | 6.560 | 5.990 | 6.070 | 3,676,374 | -0.16(-2.57%) |
Oct 06, 2015 | 5.910 | 6.440 | 5.850 | 6.230 | 1,987,748 | +0.35(+5.95%) |
Oct 05, 2015 | 5.560 | 5.980 | 5.560 | 5.880 | 2,321,158 | +0.39(+7.10%) |
Oct 02, 2015 | 4.760 | 5.520 | 4.760 | 5.490 | 1,972,271 | +0.65(+13.43%) |
Oct 01, 2015 | 4.870 | 5.010 | 4.660 | 4.840 | 14,375,993 | +0.05(+1.04%) |
Sep 30, 2015 | 4.870 | 4.895 | 4.670 | 4.790 | 2,067,075 | -0.08(-1.64%) |
Sep 29, 2015 | 4.660 | 4.950 | 4.630 | 4.870 | 1,978,260 | +0.27(+5.87%) |
Sep 28, 2015 | 4.880 | 4.935 | 4.570 | 4.600 | 1,707,867 | -0.41(-8.18%) |
Sep 25, 2015 | 5.160 | 5.180 | 4.620 | 5.010 | 2,572,179 | -0.08(-1.57%) |
Sep 24, 2015 | 5.160 | 5.290 | 5.070 | 5.090 | 1,790,202 | -0.17(-3.23%) |
Sep 23, 2015 | 5.580 | 5.630 | 5.240 | 5.260 | 1,490,820 | -0.29(-5.23%) |
Sep 22, 2015 | 5.820 | 5.860 | 5.380 | 5.550 | 1,779,122 | -0.39(-6.57%) |
Sep 21, 2015 | 6.080 | 6.120 | 5.920 | 5.940 | 1,275,215 | -0.07(-1.16%) |
Sep 18, 2015 | 5.980 | 6.070 | 5.890 | 6.010 | 3,136,499 | -0.14(-2.28%) |
Sep 17, 2015 | 6.320 | 6.387 | 6.110 | 6.150 | 1,213,579 | -0.19(-3.00%) |
Sep 16, 2015 | 6.260 | 6.440 | 6.210 | 6.340 | 1,568,646 | +0.14(+2.26%) |
Sep 15, 2015 | 6.080 | 6.260 | 6.070 | 6.200 | 690,835 | +0.16(+2.65%) |
Sep 14, 2015 | 5.890 | 6.110 | 5.840 | 6.040 | 854,011 | +0.15(+2.55%) |
Sep 11, 2015 | 6.040 | 6.040 | 5.810 | 5.890 | 2,124,658 | -0.26(-4.23%) |
Sep 10, 2015 | 6.400 | 6.470 | 6.120 | 6.150 | 1,245,738 | -0.20(-3.15%) |
Sep 09, 2015 | 6.740 | 6.880 | 6.270 | 6.350 | 962,788 | -0.33(-4.94%) |
Sep 08, 2015 | 6.580 | 6.830 | 6.490 | 6.680 | 879,843 | +0.15(+2.30%) |
Sep 04, 2015 | 6.660 | 6.530 | 6.530 | 6.530 | 796,000 | -0.25(-3.69%) |
Sep 03, 2015 | 7.010 | 7.100 | 6.605 | 6.780 | 2,061,961 | -0.18(-2.59%) |
Sep 02, 2015 | 6.820 | 7.020 | 6.660 | 6.960 | 2,888,352 | +0.27(+4.04%) |
Sep 01, 2015 | 6.670 | 6.980 | 6.560 | 6.690 | 3,174,862 | -0.26(-3.74%) |
Aug 31, 2015 | 6.400 | 6.980 | 6.260 | 6.950 | 2,731,574 | +0.45(+6.92%) |
Aug 28, 2015 | 6.320 | 6.699 | 6.240 | 6.500 | 2,001,862 | +0.13(+2.04%) |
Aug 27, 2015 | 5.990 | 6.390 | 5.910 | 6.370 | 1,970,320 | +0.54(+9.26%) |
Aug 26, 2015 | 5.900 | 6.058 | 5.730 | 5.830 | 2,607,500 | +0.24(+4.29%) |
Aug 25, 2015 | 5.820 | 5.830 | 5.520 | 5.590 | 2,044,175 | +0.04(+0.72%) |
Aug 24, 2015 | 5.310 | 5.840 | 5.310 | 5.550 | 2,352,578 | -0.29(-4.97%) |
Aug 21, 2015 | 5.860 | 6.130 | 5.830 | 5.840 | 2,069,667 | -0.22(-3.63%) |
Aug 20, 2015 | 6.510 | 6.632 | 6.010 | 6.060 | 1,582,929 | -0.44(-6.77%) |
Aug 19, 2015 | 6.680 | 6.880 | 6.400 | 6.500 | 1,831,433 | -0.29(-4.27%) |
Aug 18, 2015 | 7.110 | 7.150 | 6.660 | 6.790 | 1,971,590 | -0.34(-4.77%) |
Aug 17, 2015 | 7.260 | 7.355 | 7.030 | 7.130 | 1,428,693 | -0.15(-2.06%) |
Aug 14, 2015 | 7.270 | 7.510 | 7.250 | 7.280 | 1,747,230 | +0.01(+0.14%) |
Aug 13, 2015 | 7.640 | 7.710 | 7.250 | 7.270 | 1,847,193 | -0.42(-5.46%) |
Aug 12, 2015 | 7.910 | 8.135 | 7.550 | 7.690 | 2,329,360 | -0.23(-2.90%) |
Aug 11, 2015 | 8.030 | 8.110 | 7.800 | 7.920 | 1,485,610 | -0.34(-4.12%) |
Aug 10, 2015 | 8.010 | 8.320 | 7.960 | 8.260 | 2,359,941 | +0.26(+3.25%) |
Aug 07, 2015 | 8.320 | 8.565 | 7.960 | 8.000 | 1,296,772 | -0.47(-5.55%) |
Aug 06, 2015 | 7.870 | 8.540 | 7.850 | 8.470 | 2,415,461 | +0.53(+6.68%) |
Aug 05, 2015 | 7.850 | 8.190 | 7.750 | 7.940 | 2,465,875 | +0.19(+2.45%) |
Aug 04, 2015 | 8.160 | 8.260 | 7.730 | 7.750 | 1,461,286 | -0.33(-4.08%) |