Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.060 | 5.230 | 4.870 | 4.930 | 1,425,990 | +0.03(+0.61%) |
Sep 29, 2015 | 4.990 | 5.090 | 4.820 | 4.900 | 1,513,679 | -0.04(-0.81%) |
Sep 28, 2015 | 5.250 | 5.270 | 4.940 | 4.940 | 1,665,298 | -0.69(-12.26%) |
Sep 25, 2015 | 5.650 | 5.680 | 5.430 | 5.630 | 1,270,349 | +0.07(+1.26%) |
Sep 24, 2015 | 5.440 | 5.590 | 5.250 | 5.560 | 1,147,012 | +0.07(+1.28%) |
Sep 23, 2015 | 5.830 | 5.830 | 5.470 | 5.490 | 619,998 | -0.28(-4.85%) |
Sep 22, 2015 | 5.940 | 5.950 | 5.550 | 5.770 | 841,269 | -0.36(-5.87%) |
Sep 21, 2015 | 6.510 | 6.510 | 6.100 | 6.130 | 568,251 | -0.34(-5.26%) |
Sep 18, 2015 | 6.790 | 6.790 | 6.340 | 6.470 | 855,021 | -0.41(-5.96%) |
Sep 17, 2015 | 6.740 | 7.100 | 6.570 | 6.880 | 1,275,119 | +0.18(+2.69%) |
Sep 16, 2015 | 6.630 | 6.970 | 6.620 | 6.700 | 745,795 | +0.06(+0.90%) |
Sep 15, 2015 | 6.270 | 6.660 | 6.230 | 6.640 | 1,125,214 | +0.30(+4.73%) |
Sep 14, 2015 | 6.270 | 6.390 | 6.120 | 6.340 | 817,244 | -0.06(-0.94%) |
Sep 11, 2015 | 6.400 | 6.530 | 6.235 | 6.400 | 1,209,672 | -0.16(-2.44%) |
Sep 10, 2015 | 6.230 | 6.570 | 6.210 | 6.560 | 1,370,069 | +0.34(+5.47%) |
Sep 09, 2015 | 6.690 | 6.690 | 6.170 | 6.220 | 1,047,403 | -0.16(-2.51%) |
Sep 08, 2015 | 6.210 | 6.600 | 6.140 | 6.380 | 1,300,476 | +0.52(+8.87%) |
Sep 04, 2015 | 5.860 | 5.860 | 5.860 | 0 | -0.25(-4.09%) | |
Sep 03, 2015 | 6.230 | 6.690 | 6.080 | 6.110 | 3,053,499 | -0.02(-0.33%) |
Sep 02, 2015 | 6.450 | 6.450 | 6.080 | 6.130 | 1,461,068 | -0.13(-2.08%) |
Sep 01, 2015 | 6.360 | 6.440 | 6.160 | 6.260 | 956,961 | -0.33(-5.01%) |
Aug 31, 2015 | 6.690 | 6.760 | 6.310 | 6.590 | 1,145,682 | -0.24(-3.51%) |
Aug 28, 2015 | 6.650 | 6.860 | 6.540 | 6.830 | 857,401 | +0.24(+3.64%) |
Aug 27, 2015 | 5.890 | 6.660 | 5.890 | 6.590 | 1,526,575 | +0.86(+15.01%) |
Aug 26, 2015 | 6.130 | 6.170 | 5.670 | 5.730 | 813,699 | -0.40(-6.53%) |
Aug 25, 2015 | 6.260 | 6.340 | 6.000 | 6.130 | 632,222 | +0.15(+2.51%) |
Aug 24, 2015 | 5.980 | 6.410 | 5.950 | 5.980 | 1,244,979 | -0.52(-8.00%) |
Aug 21, 2015 | 6.670 | 6.750 | 6.440 | 6.500 | 1,232,810 | -0.17(-2.55%) |
Aug 20, 2015 | 6.690 | 6.890 | 6.660 | 6.670 | 861,579 | +0.04(+0.60%) |
Aug 19, 2015 | 6.750 | 6.790 | 6.590 | 6.630 | 787,334 | -0.17(-2.50%) |
Aug 18, 2015 | 7.000 | 7.040 | 6.560 | 6.800 | 1,132,593 | -0.33(-4.63%) |
Aug 17, 2015 | 7.030 | 7.190 | 7.020 | 7.130 | 665,590 | +0.00(+0.00%) |
Aug 14, 2015 | 7.250 | 7.380 | 7.050 | 7.130 | 766,521 | -0.16(-2.19%) |
Aug 13, 2015 | 7.750 | 7.790 | 7.270 | 7.290 | 985,426 | -0.45(-5.81%) |
Aug 12, 2015 | 7.750 | 7.850 | 7.560 | 7.740 | 1,586,274 | -0.09(-1.15%) |
Aug 11, 2015 | 8.090 | 8.200 | 7.710 | 7.830 | 1,386,621 | -0.59(-7.01%) |
Aug 10, 2015 | 7.990 | 8.460 | 7.880 | 8.420 | 1,001,723 | +0.46(+5.78%) |
Aug 07, 2015 | 8.070 | 8.300 | 7.900 | 7.960 | 497,877 | -0.23(-2.81%) |
Aug 06, 2015 | 8.100 | 8.275 | 7.870 | 8.190 | 906,088 | +0.22(+2.76%) |
Aug 05, 2015 | 8.330 | 8.440 | 7.880 | 7.970 | 1,168,230 | -0.17(-2.09%) |
Aug 04, 2015 | 8.290 | 8.410 | 8.060 | 8.140 | 862,288 | -0.29(-3.44%) |
Jul 31, 2015 | 8.430 | 8.430 | 8.430 | 0 | +0.57(+7.25%) | |
Jul 30, 2015 | 8.660 | 8.700 | 7.570 | 7.860 | 2,114,119 | -0.70(-8.18%) |
Jul 29, 2015 | 8.400 | 8.570 | 8.160 | 8.560 | 1,162,408 | +0.30(+3.63%) |
Jul 28, 2015 | 8.410 | 8.560 | 8.190 | 8.260 | 996,950 | -0.02(-0.24%) |
Jul 27, 2015 | 8.420 | 8.630 | 8.240 | 8.280 | 943,915 | -0.35(-4.06%) |
Jul 24, 2015 | 8.340 | 8.630 | 8.225 | 8.630 | 994,950 | +0.31(+3.73%) |
Jul 23, 2015 | 8.800 | 8.810 | 8.260 | 8.320 | 1,103,627 | -0.41(-4.70%) |
Jul 22, 2015 | 8.830 | 8.920 | 8.390 | 8.730 | 1,276,305 | -0.22(-2.46%) |
Jul 21, 2015 | 9.060 | 9.380 | 8.850 | 8.950 | 1,061,843 | -0.16(-1.76%) |
Jul 20, 2015 | 9.250 | 9.270 | 8.960 | 9.110 | 590,938 | -0.22(-2.36%) |
Jul 17, 2015 | 9.580 | 9.620 | 9.200 | 9.330 | 717,532 | -0.31(-3.22%) |
Jul 16, 2015 | 9.730 | 9.850 | 9.620 | 9.640 | 824,522 | -0.12(-1.23%) |
Jul 15, 2015 | 10.30 | 10.33 | 9.590 | 9.760 | 1,193,857 | -0.32(-3.17%) |
Jul 14, 2015 | 10.26 | 9.690 | 10.08 | 1,159,002 | +0.23(+2.34%) | |
Jul 13, 2015 | 9.600 | 9.910 | 9.430 | 9.850 | 788,764 | +0.30(+3.14%) |
Jul 10, 2015 | 9.860 | 9.910 | 9.480 | 9.550 | 538,550 | -0.19(-1.95%) |
Jul 09, 2015 | 9.700 | 9.940 | 9.660 | 9.740 | 782,080 | +0.28(+2.96%) |
Jul 08, 2015 | 9.610 | 9.940 | 9.340 | 9.460 | 801,266 | -0.30(-3.07%) |
Jul 07, 2015 | 10.05 | 10.10 | 9.400 | 9.760 | 1,485,700 | -0.43(-4.22%) |
Jul 06, 2015 | 10.13 | 10.28 | 9.950 | 10.19 | 500,933 | -0.20(-1.92%) |
Jul 03, 2015 | 10.24 | 10.50 | 10.24 | 10.39 | 225,284 | +0.15(+1.46%) |