Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.130 | 5.230 | 4.980 | 5.210 | 957,469 | +0.15(+2.96%) |
Sep 29, 2015 | 5.320 | 5.380 | 4.925 | 5.060 | 1,143,539 | -0.28(-5.24%) |
Sep 28, 2015 | 5.070 | 5.360 | 4.940 | 5.340 | 983,372 | +0.24(+4.71%) |
Sep 25, 2015 | 5.560 | 5.580 | 5.050 | 5.100 | 793,571 | -0.41(-7.44%) |
Sep 24, 2015 | 5.500 | 5.600 | 5.370 | 5.510 | 800,986 | -0.01(-0.18%) |
Sep 23, 2015 | 5.580 | 5.740 | 5.380 | 5.520 | 937,220 | -0.08(-1.43%) |
Sep 22, 2015 | 5.960 | 6.030 | 5.510 | 5.600 | 1,345,768 | -0.47(-7.74%) |
Sep 21, 2015 | 6.530 | 6.575 | 6.060 | 6.070 | 1,287,024 | -0.36(-5.60%) |
Sep 18, 2015 | 6.240 | 6.490 | 6.080 | 6.430 | 6,427,201 | +0.08(+1.26%) |
Sep 17, 2015 | 5.960 | 6.440 | 5.940 | 6.350 | 1,470,647 | +0.38(+6.37%) |
Sep 16, 2015 | 5.880 | 6.000 | 5.800 | 5.970 | 1,158,587 | -0.03(-0.50%) |
Sep 15, 2015 | 5.760 | 6.060 | 5.710 | 6.000 | 1,163,989 | +0.24(+4.17%) |
Sep 14, 2015 | 5.840 | 6.050 | 5.500 | 5.760 | 2,136,106 | -0.15(-2.54%) |
Sep 11, 2015 | 5.940 | 6.010 | 5.670 | 5.910 | 869,978 | -0.09(-1.50%) |
Sep 10, 2015 | 5.830 | 6.030 | 5.800 | 6.000 | 525,107 | +0.17(+2.92%) |
Sep 09, 2015 | 5.840 | 6.095 | 5.820 | 5.830 | 752,616 | +0.00(+0.00%) |
Sep 08, 2015 | 6.130 | 6.320 | 5.800 | 5.830 | 1,048,768 | -0.23(-3.80%) |
Sep 04, 2015 | 6.110 | 6.060 | 6.060 | 6.060 | 682,500 | -0.02(-0.33%) |
Sep 03, 2015 | 6.020 | 6.410 | 5.960 | 6.080 | 1,069,364 | +0.06(+1.00%) |
Sep 02, 2015 | 5.730 | 6.030 | 5.620 | 6.020 | 764,301 | +0.40(+7.12%) |
Sep 01, 2015 | 5.790 | 6.110 | 5.560 | 5.620 | 820,365 | -0.29(-4.91%) |
Aug 31, 2015 | 5.820 | 6.160 | 5.640 | 5.910 | 1,102,093 | +0.11(+1.90%) |
Aug 28, 2015 | 5.450 | 5.820 | 5.420 | 5.800 | 1,187,092 | +0.36(+6.62%) |
Aug 27, 2015 | 4.980 | 5.440 | 4.910 | 5.440 | 856,846 | +0.52(+10.46%) |
Aug 26, 2015 | 4.950 | 4.950 | 4.750 | 4.925 | 833,004 | +0.05(+1.13%) |
Aug 25, 2015 | 5.000 | 5.000 | 4.770 | 4.870 | 956,770 | +0.08(+1.67%) |
Aug 24, 2015 | 4.480 | 4.860 | 4.010 | 4.790 | 961,899 | +0.00(+0.00%) |
Aug 21, 2015 | 4.830 | 4.960 | 4.735 | 4.790 | 882,955 | -0.17(-3.43%) |
Aug 20, 2015 | 5.260 | 5.275 | 4.880 | 4.960 | 1,266,561 | -0.32(-6.06%) |
Aug 19, 2015 | 5.440 | 5.460 | 5.130 | 5.280 | 997,809 | -0.16(-2.94%) |
Aug 18, 2015 | 5.500 | 5.570 | 5.425 | 5.440 | 528,764 | -0.02(-0.37%) |
Aug 17, 2015 | 5.540 | 5.610 | 5.325 | 5.460 | 748,936 | +0.05(+0.92%) |
Aug 14, 2015 | 5.570 | 5.750 | 5.400 | 5.410 | 1,084,905 | -0.22(-3.91%) |
Aug 13, 2015 | 5.840 | 5.885 | 5.620 | 5.630 | 805,208 | -0.15(-2.60%) |
Aug 12, 2015 | 5.970 | 6.000 | 5.500 | 5.780 | 1,714,675 | -0.20(-3.34%) |
Aug 11, 2015 | 5.960 | 6.060 | 5.720 | 5.980 | 1,474,506 | +0.12(+2.05%) |
Aug 10, 2015 | 5.720 | 5.910 | 5.565 | 5.860 | 1,328,695 | +0.10(+1.74%) |
Aug 07, 2015 | 5.480 | 5.790 | 5.070 | 5.760 | 2,589,074 | +0.22(+3.97%) |
Aug 06, 2015 | 5.900 | 5.900 | 5.450 | 5.540 | 2,057,580 | -0.37(-6.26%) |
Aug 05, 2015 | 6.060 | 6.250 | 5.880 | 5.910 | 935,487 | -0.13(-2.15%) |
Aug 04, 2015 | 6.280 | 6.330 | 6.020 | 6.040 | 911,815 | -0.22(-3.51%) |
Aug 03, 2015 | 6.500 | 6.510 | 6.110 | 6.260 | 1,379,114 | -0.26(-3.99%) |
Jul 31, 2015 | 6.860 | 7.030 | 6.340 | 6.520 | 1,779,868 | -0.37(-5.37%) |
Jul 30, 2015 | 6.640 | 7.039 | 6.616 | 6.890 | 2,227,614 | +0.20(+2.99%) |
Jul 29, 2015 | 6.560 | 6.800 | 6.360 | 6.690 | 1,835,872 | -0.07(-1.04%) |
Jul 28, 2015 | 5.840 | 6.940 | 5.770 | 6.760 | 4,801,636 | +0.92(+15.75%) |
Jul 27, 2015 | 6.480 | 6.755 | 5.800 | 5.840 | 4,603,302 | -1.03(-14.99%) |
Jul 24, 2015 | 6.900 | 7.370 | 6.150 | 6.870 | 10,765,295 | -3.81(-35.67%) |
Jul 23, 2015 | 10.91 | 11.10 | 10.65 | 10.68 | 1,687,000 | -0.25(-2.29%) |
Jul 22, 2015 | 11.00 | 11.07 | 10.83 | 10.93 | 1,564,942 | -0.29(-2.58%) |
Jul 21, 2015 | 11.04 | 11.36 | 11.01 | 11.22 | 4,500,292 | +0.16(+1.45%) |
Jul 20, 2015 | 11.28 | 11.33 | 10.96 | 11.06 | 633,542 | -0.08(-0.72%) |
Jul 17, 2015 | 11.15 | 11.41 | 11.08 | 11.14 | 805,127 | -0.04(-0.36%) |
Jul 16, 2015 | 11.09 | 11.26 | 10.99 | 11.18 | 654,955 | +0.18(+1.64%) |
Jul 15, 2015 | 10.89 | 11.07 | 10.77 | 11.00 | 1,177,647 | +0.02(+0.14%) |
Jul 14, 2015 | 10.89 | 11.12 | 10.81 | 10.98 | 1,155,649 | -0.03(-0.23%) |
Jul 13, 2015 | 10.66 | 11.05 | 10.55 | 11.01 | 811,954 | +0.35(+3.28%) |
Jul 10, 2015 | 9.810 | 11.44 | 9.810 | 10.66 | 3,650,028 | +0.61(+6.07%) |
Jul 09, 2015 | 11.19 | 11.29 | 9.890 | 10.05 | 2,729,555 | -0.97(-8.80%) |
Jul 08, 2015 | 11.23 | 11.39 | 10.89 | 11.02 | 863,478 | -0.32(-2.82%) |
Jul 07, 2015 | 11.63 | 11.65 | 11.11 | 11.34 | 861,150 | -0.35(-2.99%) |
Jul 06, 2015 | 11.53 | 11.75 | 11.18 | 11.69 | 825,090 | +0.05(+0.43%) |
Jul 02, 2015 | 11.96 | 11.64 | 11.64 | 11.64 | 838,700 | -0.33(-2.76%) |