Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 5.750 | 5.970 | 5.679 | 5.900 | 10,190,494 | +0.08(+1.37%) |
Sep 29, 2015 | 5.870 | 5.890 | 5.600 | 5.820 | 13,101,397 | +0.20(+3.56%) |
Sep 28, 2015 | 5.920 | 5.930 | 5.600 | 5.620 | 15,340,889 | -0.56(-9.06%) |
Sep 25, 2015 | 6.240 | 6.260 | 6.010 | 6.180 | 11,527,710 | -0.04(-0.64%) |
Sep 24, 2015 | 6.280 | 6.450 | 6.060 | 6.220 | 15,005,532 | -0.09(-1.43%) |
Sep 23, 2015 | 6.885 | 6.900 | 6.300 | 6.310 | 13,323,503 | -0.53(-7.75%) |
Sep 22, 2015 | 6.700 | 7.070 | 6.650 | 6.840 | 13,278,464 | -0.17(-2.43%) |
Sep 21, 2015 | 6.960 | 7.170 | 6.750 | 7.010 | 13,333,687 | +0.12(+1.74%) |
Sep 18, 2015 | 7.130 | 7.200 | 6.810 | 6.890 | 16,408,558 | -0.58(-7.76%) |
Sep 17, 2015 | 7.360 | 7.820 | 7.320 | 7.470 | 14,644,658 | -0.04(-0.53%) |
Sep 16, 2015 | 7.110 | 7.610 | 7.110 | 7.510 | 14,055,520 | +0.44(+6.22%) |
Sep 15, 2015 | 6.610 | 7.100 | 6.610 | 7.070 | 14,655,957 | +0.61(+9.44%) |
Sep 14, 2015 | 6.380 | 6.590 | 6.210 | 6.460 | 6,997,795 | +0.03(+0.47%) |
Sep 11, 2015 | 6.510 | 6.600 | 6.190 | 6.430 | 14,404,977 | -0.39(-5.72%) |
Sep 10, 2015 | 6.880 | 6.930 | 6.520 | 6.820 | 12,468,896 | -0.06(-0.87%) |
Sep 09, 2015 | 7.240 | 7.420 | 6.760 | 6.880 | 15,529,870 | -0.32(-4.44%) |
Sep 08, 2015 | 7.090 | 7.295 | 6.950 | 7.200 | 10,103,680 | +0.10(+1.41%) |
Sep 04, 2015 | 7.150 | 7.100 | 7.100 | 7.100 | 8,626,600 | -0.16(-2.20%) |
Sep 03, 2015 | 7.320 | 7.595 | 7.190 | 7.260 | 10,023,982 | -0.15(-2.02%) |
Sep 02, 2015 | 7.520 | 7.580 | 7.110 | 7.410 | 12,572,341 | -0.13(-1.72%) |
Sep 01, 2015 | 7.460 | 7.835 | 7.410 | 7.540 | 14,357,329 | -0.50(-6.22%) |
Aug 31, 2015 | 7.550 | 8.220 | 7.270 | 8.040 | 16,999,768 | +0.14(+1.77%) |
Aug 28, 2015 | 6.990 | 8.180 | 6.970 | 7.900 | 27,051,658 | +0.52(+7.05%) |
Aug 27, 2015 | 6.750 | 7.480 | 6.570 | 7.380 | 24,345,700 | +0.88(+13.54%) |
Aug 26, 2015 | 6.870 | 6.920 | 6.370 | 6.500 | 19,123,354 | +0.16(+2.52%) |
Aug 25, 2015 | 6.900 | 7.050 | 6.260 | 6.340 | 15,346,347 | +0.00(+0.00%) |
Aug 24, 2015 | 6.350 | 6.800 | 6.150 | 6.340 | 15,650,285 | -0.44(-6.49%) |
Aug 21, 2015 | 7.340 | 7.440 | 6.740 | 6.780 | 17,401,742 | -0.46(-6.35%) |
Aug 20, 2015 | 7.480 | 7.660 | 7.210 | 7.240 | 9,285,095 | -0.21(-2.82%) |
Aug 19, 2015 | 7.640 | 7.800 | 7.350 | 7.450 | 10,034,658 | -0.34(-4.36%) |
Aug 18, 2015 | 7.730 | 7.850 | 7.670 | 7.790 | 9,092,240 | +0.01(+0.13%) |
Aug 17, 2015 | 7.960 | 7.960 | 7.660 | 7.780 | 11,193,849 | -0.09(-1.14%) |
Aug 14, 2015 | 8.080 | 8.280 | 7.820 | 7.870 | 10,630,327 | -0.27(-3.32%) |
Aug 13, 2015 | 8.460 | 8.470 | 8.065 | 8.140 | 10,780,082 | -0.57(-6.54%) |
Aug 12, 2015 | 8.760 | 8.940 | 8.550 | 8.710 | 12,414,511 | +0.07(+0.81%) |
Aug 11, 2015 | 8.390 | 8.660 | 8.290 | 8.640 | 12,434,342 | -0.16(-1.82%) |
Aug 10, 2015 | 8.130 | 8.830 | 8.120 | 8.800 | 15,484,478 | +0.53(+6.41%) |
Aug 07, 2015 | 8.490 | 8.810 | 8.210 | 8.270 | 12,465,712 | -0.23(-2.71%) |
Aug 06, 2015 | 7.950 | 8.630 | 7.800 | 8.500 | 18,469,512 | +0.59(+7.46%) |
Aug 05, 2015 | 8.270 | 8.350 | 7.690 | 7.910 | 15,254,693 | +0.01(+0.13%) |
Aug 04, 2015 | 8.380 | 8.460 | 7.860 | 7.900 | 13,158,914 | -0.14(-1.74%) |
Aug 03, 2015 | 8.570 | 8.770 | 8.010 | 8.040 | 19,397,402 | -0.87(-9.76%) |
Jul 31, 2015 | 9.280 | 9.330 | 8.860 | 8.910 | 10,086,930 | -0.43(-4.60%) |
Jul 30, 2015 | 9.590 | 9.740 | 9.130 | 9.340 | 14,794,820 | -0.27(-2.81%) |
Jul 29, 2015 | 8.960 | 9.790 | 8.940 | 9.610 | 16,147,373 | +0.63(+7.02%) |
Jul 28, 2015 | 8.590 | 9.170 | 8.390 | 8.980 | 16,659,754 | +0.70(+8.45%) |
Jul 27, 2015 | 8.390 | 8.485 | 8.180 | 8.280 | 11,908,928 | -0.37(-4.28%) |
Jul 24, 2015 | 8.880 | 8.970 | 8.550 | 8.650 | 10,930,895 | -0.40(-4.42%) |
Jul 23, 2015 | 9.040 | 9.190 | 8.725 | 9.050 | 11,152,922 | +0.19(+2.14%) |
Jul 22, 2015 | 8.880 | 9.120 | 8.770 | 8.860 | 9,754,547 | -0.20(-2.21%) |
Jul 21, 2015 | 8.870 | 9.295 | 8.850 | 9.060 | 13,633,964 | +0.20(+2.26%) |
Jul 20, 2015 | 9.000 | 9.030 | 8.720 | 8.860 | 12,503,682 | -0.18(-1.99%) |
Jul 17, 2015 | 9.540 | 9.540 | 8.960 | 9.040 | 15,909,744 | -0.62(-6.42%) |
Jul 16, 2015 | 9.770 | 9.840 | 9.530 | 9.660 | 10,193,681 | +0.15(+1.58%) |
Jul 15, 2015 | 9.970 | 10.11 | 9.480 | 9.510 | 12,728,903 | -0.61(-6.03%) |
Jul 14, 2015 | 9.800 | 10.39 | 9.770 | 10.12 | 11,878,550 | +0.31(+3.16%) |
Jul 13, 2015 | 9.530 | 9.870 | 9.350 | 9.810 | 11,638,197 | +0.43(+4.58%) |
Jul 10, 2015 | 9.880 | 9.980 | 9.340 | 9.380 | 10,908,813 | -0.36(-3.70%) |
Jul 09, 2015 | 9.700 | 9.890 | 9.700 | 9.740 | 10,584,918 | +0.26(+2.74%) |
Jul 08, 2015 | 9.710 | 9.920 | 9.370 | 9.480 | 8,088,962 | -0.42(-4.24%) |
Jul 07, 2015 | 9.470 | 9.950 | 8.970 | 9.900 | 18,332,476 | +0.28(+2.91%) |
Jul 06, 2015 | 9.690 | 9.790 | 9.550 | 9.620 | 10,814,302 | -0.49(-4.85%) |
Jul 02, 2015 | 10.18 | 10.11 | 10.11 | 10.11 | 9,245,600 | +0.32(+3.27%) |